Escalade, Incorporated (ESCA)
NASDAQ: ESCA · Real-Time Price · USD
12.57
-0.08 (-0.63%)
Dec 5, 2025, 4:00 PM EST - Market closed
Escalade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.59 | 12.78 | 12.57 | 12.57 | 12.57 | -0.63% | 12,145 |
| Dec 4, 2025 | 12.94 | 13.00 | 12.49 | 12.65 | 12.65 | -2.84% | 28,434 |
| Dec 3, 2025 | 12.44 | 13.09 | 12.44 | 13.02 | 13.02 | 5.43% | 27,060 |
| Dec 2, 2025 | 12.82 | 12.82 | 12.35 | 12.35 | 12.35 | -2.53% | 23,328 |
| Dec 1, 2025 | 13.26 | 13.35 | 12.67 | 12.67 | 12.67 | -4.45% | 46,910 |
| Nov 28, 2025 | 13.17 | 13.26 | 13.06 | 13.26 | 13.26 | - | 10,417 |
| Nov 26, 2025 | 13.11 | 13.34 | 13.11 | 13.26 | 13.26 | 0.84% | 15,929 |
| Nov 25, 2025 | 13.09 | 13.15 | 13.00 | 13.15 | 13.15 | 1.47% | 9,583 |
| Nov 24, 2025 | 13.33 | 13.45 | 12.96 | 12.96 | 12.96 | -2.04% | 12,983 |
| Nov 21, 2025 | 12.25 | 13.32 | 12.25 | 13.23 | 13.23 | 8.00% | 32,926 |
| Nov 20, 2025 | 12.62 | 12.77 | 12.25 | 12.25 | 12.25 | -1.13% | 15,980 |
| Nov 19, 2025 | 12.61 | 12.92 | 12.39 | 12.39 | 12.39 | -2.29% | 19,950 |
| Nov 18, 2025 | 13.01 | 13.19 | 12.68 | 12.68 | 12.68 | -2.54% | 11,464 |
| Nov 17, 2025 | 13.18 | 13.26 | 13.01 | 13.01 | 13.01 | -1.03% | 12,839 |
| Nov 14, 2025 | 12.55 | 13.35 | 12.55 | 13.15 | 13.15 | 4.24% | 29,650 |
| Nov 13, 2025 | 12.70 | 12.86 | 12.61 | 12.61 | 12.61 | -0.47% | 14,877 |
| Nov 12, 2025 | 12.54 | 12.86 | 12.50 | 12.67 | 12.67 | 1.04% | 14,245 |
| Nov 11, 2025 | 12.35 | 12.56 | 12.32 | 12.54 | 12.54 | 1.95% | 8,924 |
| Nov 10, 2025 | 12.02 | 12.39 | 11.89 | 12.30 | 12.30 | 3.27% | 11,855 |
| Nov 7, 2025 | 11.55 | 11.96 | 11.55 | 11.91 | 11.91 | 3.21% | 15,800 |
| Nov 6, 2025 | 11.94 | 12.21 | 11.54 | 11.54 | 11.54 | -3.59% | 24,984 |
| Nov 5, 2025 | 11.61 | 11.99 | 11.61 | 11.97 | 11.97 | 3.10% | 13,830 |
| Nov 4, 2025 | 11.57 | 11.80 | 11.49 | 11.61 | 11.61 | -0.77% | 14,458 |
| Nov 3, 2025 | 11.60 | 11.93 | 11.51 | 11.70 | 11.70 | 1.65% | 21,098 |
| Oct 31, 2025 | 11.41 | 11.64 | 11.41 | 11.51 | 11.51 | 0.79% | 17,469 |
| Oct 30, 2025 | 12.69 | 12.69 | 11.42 | 11.42 | 11.42 | 0.09% | 26,130 |
| Oct 29, 2025 | 11.55 | 11.76 | 11.41 | 11.41 | 11.41 | -1.21% | 19,082 |
| Oct 28, 2025 | 11.69 | 11.74 | 11.55 | 11.55 | 11.55 | -1.20% | 9,133 |
| Oct 27, 2025 | 11.94 | 12.16 | 11.68 | 11.69 | 11.69 | -2.09% | 12,995 |
| Oct 24, 2025 | 12.04 | 12.17 | 11.91 | 11.94 | 11.94 | 0.51% | 11,037 |
| Oct 23, 2025 | 12.25 | 12.25 | 11.88 | 11.88 | 11.88 | -2.86% | 5,393 |
| Oct 22, 2025 | 11.77 | 12.25 | 11.74 | 12.23 | 12.23 | 4.44% | 25,813 |
| Oct 21, 2025 | 11.78 | 11.90 | 11.71 | 11.71 | 11.71 | -0.51% | 13,420 |
| Oct 20, 2025 | 11.70 | 12.15 | 11.70 | 11.77 | 11.77 | -0.42% | 11,455 |
| Oct 17, 2025 | 11.70 | 12.02 | 11.70 | 11.82 | 11.82 | - | 8,970 |
| Oct 16, 2025 | 12.03 | 12.03 | 11.69 | 11.82 | 11.82 | -0.76% | 9,636 |
| Oct 15, 2025 | 12.02 | 12.30 | 11.91 | 11.91 | 11.91 | 0.68% | 14,468 |
| Oct 14, 2025 | 11.55 | 11.90 | 11.55 | 11.83 | 11.83 | 1.02% | 12,563 |
| Oct 13, 2025 | 11.74 | 11.92 | 11.56 | 11.71 | 11.71 | 1.39% | 21,230 |
| Oct 10, 2025 | 11.72 | 11.98 | 11.55 | 11.55 | 11.55 | -1.53% | 25,762 |
| Oct 9, 2025 | 11.88 | 11.94 | 11.72 | 11.73 | 11.73 | -1.10% | 22,804 |
| Oct 8, 2025 | 12.17 | 12.22 | 11.86 | 11.86 | 11.86 | -2.31% | 16,379 |
| Oct 7, 2025 | 12.38 | 12.38 | 12.03 | 12.14 | 12.14 | -1.30% | 9,094 |
| Oct 6, 2025 | 12.76 | 12.98 | 11.94 | 12.30 | 12.30 | -3.38% | 43,583 |
| Oct 3, 2025 | 12.74 | 13.19 | 12.59 | 12.73 | 12.58 | 2.58% | 29,626 |
| Oct 2, 2025 | 12.62 | 12.98 | 12.41 | 12.41 | 12.26 | -2.67% | 14,316 |
| Oct 1, 2025 | 12.43 | 12.86 | 12.25 | 12.75 | 12.60 | 1.43% | 14,669 |
| Sep 30, 2025 | 12.56 | 12.59 | 12.46 | 12.57 | 12.42 | -0.32% | 9,358 |
| Sep 29, 2025 | 12.77 | 12.89 | 12.61 | 12.61 | 12.46 | -1.71% | 8,397 |
| Sep 26, 2025 | 12.48 | 12.86 | 12.48 | 12.83 | 12.68 | 3.05% | 12,976 |
| Sep 25, 2025 | 12.60 | 12.83 | 12.45 | 12.45 | 12.30 | -3.04% | 7,070 |
| Sep 24, 2025 | 12.67 | 12.93 | 12.44 | 12.84 | 12.69 | 2.39% | 7,024 |
| Sep 23, 2025 | 12.84 | 12.91 | 12.50 | 12.54 | 12.39 | -1.18% | 16,512 |
| Sep 22, 2025 | 12.60 | 12.93 | 12.41 | 12.69 | 12.54 | 1.20% | 17,553 |
| Sep 19, 2025 | 12.85 | 12.91 | 12.37 | 12.54 | 12.39 | -3.28% | 41,692 |
| Sep 18, 2025 | 12.17 | 13.30 | 12.17 | 12.97 | 12.81 | 7.24% | 14,715 |
| Sep 17, 2025 | 12.64 | 12.64 | 12.09 | 12.09 | 11.95 | -2.03% | 14,951 |
| Sep 16, 2025 | 12.39 | 12.61 | 12.29 | 12.34 | 12.19 | -1.67% | 11,594 |
| Sep 15, 2025 | 12.75 | 12.75 | 12.25 | 12.55 | 12.40 | 1.21% | 19,440 |
| Sep 12, 2025 | 12.53 | 12.70 | 12.29 | 12.40 | 12.25 | -1.04% | 9,194 |
| Sep 11, 2025 | 12.51 | 12.66 | 12.40 | 12.53 | 12.38 | 1.79% | 11,447 |
| Sep 10, 2025 | 12.38 | 12.58 | 12.31 | 12.31 | 12.16 | -0.81% | 6,868 |
| Sep 9, 2025 | 12.73 | 12.73 | 12.40 | 12.41 | 12.26 | -1.19% | 10,920 |
| Sep 8, 2025 | 12.72 | 12.77 | 12.40 | 12.56 | 12.41 | -2.33% | 9,590 |
| Sep 5, 2025 | 13.02 | 13.05 | 12.66 | 12.86 | 12.71 | 0.70% | 8,240 |
| Sep 4, 2025 | 12.19 | 12.87 | 12.19 | 12.77 | 12.62 | 3.91% | 8,506 |
| Sep 3, 2025 | 12.53 | 12.87 | 12.25 | 12.29 | 12.15 | -2.69% | 13,039 |
| Sep 2, 2025 | 12.33 | 12.72 | 12.33 | 12.63 | 12.48 | 0.24% | 10,804 |
| Aug 29, 2025 | 13.00 | 13.02 | 12.37 | 12.60 | 12.45 | -2.85% | 8,527 |
| Aug 28, 2025 | 12.82 | 13.03 | 12.82 | 12.97 | 12.82 | 0.86% | 4,477 |
| Aug 27, 2025 | 12.83 | 13.04 | 12.81 | 12.86 | 12.71 | -0.23% | 6,764 |
| Aug 26, 2025 | 12.86 | 13.21 | 12.86 | 12.89 | 12.74 | -1.60% | 11,236 |
| Aug 25, 2025 | 13.18 | 13.29 | 13.07 | 13.10 | 12.95 | -2.24% | 6,202 |
| Aug 22, 2025 | 12.53 | 13.43 | 12.36 | 13.40 | 13.24 | 8.15% | 22,591 |
| Aug 21, 2025 | 12.57 | 12.57 | 12.37 | 12.39 | 12.24 | -0.08% | 3,950 |
| Aug 20, 2025 | 12.67 | 12.67 | 12.40 | 12.40 | 12.25 | -1.43% | 12,257 |
| Aug 19, 2025 | 12.90 | 12.90 | 12.50 | 12.58 | 12.43 | -1.02% | 8,612 |
| Aug 18, 2025 | 12.23 | 12.98 | 12.19 | 12.71 | 12.56 | 4.61% | 48,490 |
| Aug 15, 2025 | 12.52 | 12.62 | 11.99 | 12.15 | 12.01 | -2.33% | 15,392 |
| Aug 14, 2025 | 12.80 | 12.99 | 12.40 | 12.44 | 12.29 | -5.83% | 14,952 |
| Aug 13, 2025 | 12.97 | 13.23 | 12.82 | 13.21 | 13.05 | 2.32% | 10,346 |
| Aug 12, 2025 | 12.42 | 12.91 | 12.40 | 12.91 | 12.76 | 5.47% | 19,146 |
| Aug 11, 2025 | 11.76 | 12.32 | 11.74 | 12.24 | 12.10 | 3.73% | 17,424 |
| Aug 8, 2025 | 12.12 | 12.23 | 11.76 | 11.80 | 11.66 | -3.04% | 12,875 |
| Aug 7, 2025 | 12.48 | 12.56 | 12.15 | 12.17 | 12.03 | -1.85% | 12,868 |
| Aug 6, 2025 | 12.08 | 12.51 | 12.05 | 12.40 | 12.25 | 1.72% | 12,963 |
| Aug 5, 2025 | 12.01 | 12.41 | 11.87 | 12.19 | 12.05 | 1.50% | 24,915 |
| Aug 4, 2025 | 11.87 | 12.41 | 11.75 | 12.01 | 11.87 | 1.95% | 48,338 |
| Aug 1, 2025 | 12.05 | 12.24 | 11.76 | 11.78 | 11.64 | -4.15% | 23,105 |
| Jul 31, 2025 | 12.20 | 12.40 | 12.14 | 12.29 | 12.15 | -1.13% | 20,792 |
| Jul 30, 2025 | 12.74 | 12.76 | 12.28 | 12.43 | 12.28 | -2.43% | 24,107 |
| Jul 29, 2025 | 12.82 | 12.82 | 12.58 | 12.74 | 12.59 | 0.16% | 7,464 |
| Jul 28, 2025 | 12.97 | 12.97 | 12.62 | 12.72 | 12.57 | -0.78% | 14,178 |
| Jul 25, 2025 | 12.61 | 13.02 | 12.56 | 12.82 | 12.67 | 1.67% | 8,062 |
| Jul 24, 2025 | 13.05 | 13.18 | 12.61 | 12.61 | 12.46 | -4.32% | 9,883 |
| Jul 23, 2025 | 13.12 | 13.18 | 12.51 | 13.18 | 13.02 | 1.00% | 11,651 |
| Jul 22, 2025 | 12.77 | 13.19 | 12.77 | 13.05 | 12.90 | 2.27% | 21,380 |
| Jul 21, 2025 | 12.35 | 12.82 | 12.35 | 12.76 | 12.61 | 4.42% | 24,109 |
| Jul 18, 2025 | 12.70 | 12.70 | 12.04 | 12.22 | 12.08 | -3.78% | 61,252 |
| Jul 17, 2025 | 12.91 | 13.03 | 12.65 | 12.70 | 12.55 | -2.46% | 16,233 |