Skip to main content
Escalade, Incorporated (ESCA)
NASDAQ: ESCA · Real-Time Price · USD
15.00
+0.52 (3.59%)
At close: Mar 6, 2026, 4:00 PM EST
14.99
-0.01 (-0.07%)
After-hours: Mar 6, 2026, 6:39 PM EST

Escalade Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202614.5015.1414.5015.0015.003.59%53,713
Mar 5, 202614.9915.0514.4714.4814.48-4.45%17,389
Mar 4, 202615.0015.1914.7915.1615.161.85%17,078
Mar 3, 202614.6414.9214.6114.8814.881.29%20,066
Mar 2, 202614.3914.7614.2014.6914.692.01%35,019
Feb 27, 202615.0015.0014.4014.4014.40-3.49%33,257
Feb 26, 202614.5014.9414.5014.9214.923.25%11,274
Feb 25, 202614.4914.5014.2214.4514.450.21%12,215
Feb 24, 202614.0614.5014.0614.4214.422.20%8,005
Feb 23, 202614.1014.3514.0014.1114.110.04%17,300
Feb 20, 202613.9314.1813.7314.1114.111.11%9,632
Feb 19, 202613.9113.9513.8513.9513.950.43%8,424
Feb 18, 202614.0414.0413.8213.8913.89-1.07%11,772
Feb 17, 202614.1314.1314.0414.0414.04-0.04%7,048
Feb 13, 202614.1414.1713.9914.0514.05-1.37%12,525
Feb 12, 202614.3114.3113.8014.2414.240.35%13,099
Feb 11, 202614.2414.3414.1914.1914.19-0.42%7,907
Feb 10, 202614.1514.4414.1514.2514.250.99%12,725
Feb 9, 202614.3714.3814.1114.1114.11-1.40%14,373
Feb 6, 202614.8114.8114.3114.3114.31-2.25%21,962
Feb 5, 202614.5914.7914.5014.6414.64-0.95%14,312
Feb 4, 202614.9014.9014.6514.7814.78-0.67%18,219
Feb 3, 202614.9114.9314.5514.8814.880.13%28,464
Feb 2, 202614.5614.9614.3814.8614.862.20%22,716
Jan 30, 202614.2514.5713.9414.5414.541.96%23,830
Jan 29, 202613.9014.2613.9014.2614.261.13%8,724
Jan 28, 202614.2414.4413.9914.1014.10-0.98%16,546
Jan 27, 202614.4814.5414.1514.2414.24-1.11%7,563
Jan 26, 202614.1414.5714.1414.4014.401.84%20,725
Jan 23, 202614.3214.4314.0414.1414.14-1.87%12,203
Jan 22, 202614.2014.4414.2014.4114.411.55%17,284
Jan 21, 202613.9614.2513.8714.1914.192.83%12,887
Jan 20, 202614.0014.2513.7713.8013.80-1.85%25,599
Jan 16, 202614.0014.2513.9814.0614.060.57%15,010
Jan 15, 202613.8514.1813.8513.9813.980.87%12,839
Jan 14, 202614.0014.0613.8013.8613.86-0.72%13,535
Jan 13, 202613.9014.0513.7413.9613.960.29%17,205
Jan 12, 202613.7314.0613.7213.9213.921.46%27,300
Jan 9, 202614.0714.2313.7113.7213.72-2.70%16,061
Jan 8, 202613.9714.2513.9714.1014.100.07%19,040
Jan 7, 202613.9414.1713.9414.0914.090.64%27,767
Jan 6, 202613.7314.0713.6214.0014.001.08%41,809
Jan 5, 202613.5813.8813.5513.8513.851.17%35,200
Jan 2, 202613.5014.0213.4213.6913.541.48%32,054
Dec 31, 202513.4113.6313.3513.4913.340.60%29,930
Dec 30, 202513.3913.6113.3513.4113.260.68%30,177
Dec 29, 202513.4213.4513.2613.3213.17-0.45%18,387
Dec 26, 202513.1313.3813.0113.3813.231.21%12,286
Dec 24, 202512.8213.2712.8213.2213.083.69%12,656
Dec 23, 202512.6713.0612.6712.7512.610.08%22,165
Dec 22, 202512.8513.1412.7412.7412.60-0.39%23,372
Dec 19, 202512.9713.0612.7912.7912.65-1.54%34,185
Dec 18, 202513.1513.2012.9912.9912.85-0.46%15,998
Dec 17, 202513.1413.3513.0013.0512.91-0.61%18,631
Dec 16, 202513.0813.2813.0113.1312.990.69%16,541
Dec 15, 202513.1613.2813.0313.0412.90-0.46%27,662
Dec 12, 202513.2613.4313.1013.1012.96-0.30%23,979
Dec 11, 202512.7013.1912.7013.1413.004.20%49,890
Dec 10, 202512.7413.0012.5312.6112.47-0.71%106,032
Dec 9, 202512.8112.8712.7012.7012.560.24%15,009
Dec 8, 202512.4912.7512.4912.6712.530.80%20,651
Dec 5, 202512.5912.7812.5712.5712.43-0.63%12,145
Dec 4, 202512.9413.0012.4912.6512.51-2.84%28,434
Dec 3, 202512.4413.0912.4413.0212.885.43%27,060
Dec 2, 202512.8212.8212.3512.3512.21-2.53%23,329
Dec 1, 202513.2613.3512.6712.6712.53-4.45%46,910
Nov 28, 202513.1713.2613.0613.2613.11-10,419
Nov 26, 202513.1113.3413.1113.2613.110.84%15,929
Nov 25, 202513.0913.1513.0013.1513.011.47%9,583
Nov 24, 202513.3313.4512.9612.9612.82-2.04%12,983
Nov 21, 202512.2513.3212.2513.2313.098.00%32,926
Nov 20, 202512.6212.7712.2512.2512.12-1.13%15,980
Nov 19, 202512.6112.9212.3912.3912.25-2.29%19,950
Nov 18, 202513.0113.1912.6812.6812.54-2.54%11,464
Nov 17, 202513.1813.2613.0113.0112.87-1.03%12,839
Nov 14, 202512.5513.3512.5513.1513.004.24%29,650
Nov 13, 202512.7012.8612.6112.6112.47-0.47%14,877
Nov 12, 202512.5412.8612.5012.6712.531.04%14,245
Nov 11, 202512.3512.5612.3212.5412.401.95%8,924
Nov 10, 202512.0212.3911.8912.3012.173.27%11,855
Nov 7, 202511.5511.9611.5511.9111.783.21%15,800
Nov 6, 202511.9412.2111.5411.5411.41-3.59%24,984
Nov 5, 202511.6111.9911.6111.9711.843.10%13,830
Nov 4, 202511.5711.8011.4911.6111.48-0.77%14,458
Nov 3, 202511.6011.9311.5111.7011.571.65%21,098
Oct 31, 202511.4111.6411.4111.5111.380.79%17,469
Oct 30, 202512.6912.6911.4211.4211.290.09%26,130
Oct 29, 202511.5511.7611.4111.4111.28-1.21%19,082
Oct 28, 202511.6911.7411.5511.5511.42-1.20%9,133
Oct 27, 202511.9412.1611.6811.6911.56-2.09%12,995
Oct 24, 202512.0412.1711.9111.9411.810.51%11,037
Oct 23, 202512.2512.2511.8811.8811.75-2.86%5,393
Oct 22, 202511.7712.2511.7412.2312.104.44%25,813
Oct 21, 202511.7811.9011.7111.7111.58-0.51%13,420
Oct 20, 202511.7012.1511.7011.7711.64-0.42%11,455
Oct 17, 202511.7012.0211.7011.8211.69-8,970
Oct 16, 202512.0312.0311.6911.8211.69-0.76%9,636
Oct 15, 202512.0212.3011.9111.9111.780.68%14,468
Oct 14, 202511.5511.9011.5511.8311.701.02%12,563
Oct 13, 202511.7411.9211.5611.7111.581.39%21,230