Escalade, Incorporated - ESCA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12.88	12.65	12.65	13	12.49	28,259
December 03, 2025	12.44	13.02	13.02	13.09	12.44	27,100
December 02, 2025	12.82	12.35	12.35	12.82	12.35	23,329
December 01, 2025	13.26	12.67	12.67	13.35	12.67	46,910
November 28, 2025	13.17	13.26	13.26	13.26	13.06	10,419
November 26, 2025	13.11	13.26	13.26	13.34	13.11	15,929
November 25, 2025	13.09	13.15	13.15	13.15	13	8,413
November 24, 2025	13.33	12.96	12.96	13.45	12.96	13,000
November 21, 2025	12.25	13.23	13.23	13.32	12.25	32,926
November 20, 2025	12.62	12.25	12.25	12.77	12.25	16,000
November 19, 2025	12.61	12.39	12.39	12.92	12.39	20,000
November 18, 2025	13.01	12.68	12.68	13.19	12.68	11,500
November 17, 2025	13.18	13.01	13.01	13.26	13.01	12,839
November 14, 2025	12.55	13.15	13.15	13.35	12.55	29,650
November 13, 2025	12.7	12.61	12.61	12.86	12.61	14,900
November 12, 2025	12.54	12.67	12.67	12.86	12.5	14,245
November 11, 2025	12.35	12.54	12.54	12.56	12.32	8,924
November 10, 2025	12.02	12.3	12.3	12.39	11.89	11,900
November 07, 2025	11.55	11.91	11.91	11.96	11.55	15,800
November 06, 2025	11.94	11.54	11.54	12.21	11.54	25,000
November 05, 2025	11.61	11.97	11.97	11.99	11.61	13,830
November 04, 2025	11.57	11.61	11.61	11.8	11.49	14,500
November 03, 2025	11.6	11.7	11.7	11.93	11.51	21,100
October 31, 2025	11.41	11.51	11.51	11.64	11.41	17,500
October 30, 2025	12.69	11.42	11.42	12.69	11.42	26,130
October 29, 2025	11.55	11.41	11.41	11.76	11.41	19,100
October 28, 2025	11.69	11.55	11.55	11.74	11.55	9,133
October 27, 2025	11.94	11.69	11.69	12.16	11.68	13,000
October 24, 2025	12.04	11.94	11.94	12.17	11.91	11,037
October 23, 2025	12.25	11.88	11.88	12.25	11.88	5,274
October 22, 2025	11.77	12.23	12.23	12.25	11.74	25,813
October 21, 2025	11.78	11.71	11.71	11.9	11.71	13,420
October 20, 2025	11.7	11.77	11.77	12.15	11.7	11,500
October 17, 2025	11.7	11.82	11.82	12.02	11.7	9,000
October 16, 2025	12.03	11.82	11.82	12.03	11.69	9,636
October 15, 2025	12.02	11.91	11.91	12.3	11.91	14,500
October 14, 2025	11.55	11.83	11.83	11.9	11.55	12,600
October 13, 2025	11.74	11.71	11.71	11.92	11.56	21,230
October 10, 2025	11.72	11.55	11.55	11.98	11.55	25,800
October 09, 2025	11.88	11.73	11.73	11.94	11.72	22,804
October 08, 2025	12.17	11.86	11.86	12.22	11.86	16,400
October 07, 2025	12.38	12.14	12.14	12.38	12.03	9,100
October 06, 2025	12.76	12.3	12.3	12.98	11.94	43,600
October 03, 2025	12.74	12.73	12.58	13.19	12.59	29,626
October 02, 2025	12.62	12.41	12.41	12.98	12.41	14,316
October 01, 2025	12.43	12.75	12.75	12.86	12.25	14,700
September 30, 2025	12.56	12.57	12.57	12.59	12.46	9,400
September 29, 2025	12.77	12.61	12.61	12.89	12.61	8,400
September 26, 2025	12.48	12.83	12.83	12.86	12.48	13,000
September 25, 2025	12.59	12.45	12.45	12.83	12.45	7,100
September 24, 2025	12.67	12.84	12.84	12.93	12.44	7,024
September 23, 2025	12.84	12.54	12.54	12.91	12.5	16,512
September 22, 2025	12.6	12.69	12.69	12.93	12.41	17,553
September 19, 2025	12.85	12.54	12.54	12.91	12.37	41,700
September 18, 2025	12.17	12.97	12.97	13.3	12.17	14,715
September 17, 2025	12.64	12.09	12.09	12.64	12.09	15,000
September 16, 2025	12.39	12.34	12.34	12.61	12.29	11,600
September 15, 2025	12.75	12.55	12.55	12.75	12.25	19,440
September 12, 2025	12.53	12.4	12.4	12.7	12.29	9,200
September 11, 2025	12.51	12.53	12.53	12.66	12.4	11,447

Escalade, Incorporated (ESCA) NASDAQ