Escalade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	18.55	19.39	18.31	19.28	19.28	4.67%	182,571
Jun 25, 2026	18.55	19.07	18.19	18.42	18.42	-0.70%	27,315
Jun 24, 2026	18.78	19.00	18.17	18.55	18.55	-1.43%	29,197
Jun 23, 2026	18.60	18.93	18.11	18.82	18.82	0.86%	19,851
Jun 22, 2026	18.65	18.83	18.23	18.66	18.66	0.05%	29,991
Jun 18, 2026	18.34	18.77	18.18	18.65	18.65	2.87%	60,096
Jun 17, 2026	18.26	18.82	17.82	18.13	18.13	-0.71%	37,868
Jun 16, 2026	18.45	18.80	18.01	18.26	18.26	-0.71%	21,624
Jun 15, 2026	18.61	18.76	18.26	18.39	18.39	-1.29%	34,439
Jun 12, 2026	18.59	18.92	18.54	18.63	18.63	0.98%	14,469
Jun 11, 2026	18.70	18.93	18.38	18.45	18.45	-0.59%	20,708
Jun 10, 2026	18.32	18.66	18.18	18.56	18.56	1.98%	26,811
Jun 9, 2026	18.08	18.25	17.71	18.20	18.20	1.11%	33,347
Jun 8, 2026	17.98	18.28	17.75	18.00	18.00	0.56%	34,779
Jun 5, 2026	18.24	18.49	17.85	17.90	17.90	-2.24%	21,192
Jun 4, 2026	17.93	18.31	17.80	18.31	18.31	3.45%	19,735
Jun 3, 2026	17.89	18.09	17.54	17.70	17.70	-1.06%	27,841
Jun 2, 2026	18.14	18.35	17.71	17.89	17.89	-1.43%	16,902
Jun 1, 2026	18.86	18.86	17.92	18.15	18.15	-3.30%	27,707
May 29, 2026	18.99	19.31	18.60	18.77	18.77	-1.73%	29,424
May 28, 2026	19.15	19.49	18.93	19.10	19.10	-0.42%	19,044
May 27, 2026	18.93	19.26	18.62	19.18	19.18	1.91%	24,200
May 26, 2026	18.85	18.94	18.07	18.82	18.82	0.64%	42,150
May 22, 2026	18.79	18.93	18.52	18.70	18.70	0.38%	29,649
May 21, 2026	18.43	18.73	18.08	18.63	18.63	0.49%	26,242
May 20, 2026	18.37	18.82	18.03	18.54	18.54	0.71%	35,754
May 19, 2026	18.52	18.69	18.05	18.41	18.41	-1.10%	36,335
May 18, 2026	18.36	18.94	18.18	18.62	18.62	1.44%	65,594
May 15, 2026	18.79	18.79	18.17	18.35	18.35	-1.24%	34,041
May 14, 2026	18.37	18.68	18.37	18.58	18.58	1.14%	20,515
May 13, 2026	17.99	18.67	17.68	18.37	18.37	2.68%	76,061
May 12, 2026	19.11	19.11	17.89	17.89	17.89	-6.43%	46,688
May 11, 2026	19.75	19.75	18.76	19.12	19.12	-2.70%	44,253
May 8, 2026	19.80	19.86	19.51	19.65	19.65	-0.76%	28,876
May 7, 2026	20.66	20.66	19.40	19.80	19.80	-4.62%	63,438
May 6, 2026	19.94	21.02	19.56	20.76	20.76	4.43%	51,002
May 5, 2026	20.16	21.32	18.97	19.88	19.88	-0.15%	90,916
May 4, 2026	18.49	21.20	18.42	19.91	19.91	9.34%	117,531
May 1, 2026	18.54	18.72	17.94	18.21	18.21	-2.62%	18,537
Apr 30, 2026	18.00	18.70	17.31	18.70	18.70	6.61%	53,288
Apr 29, 2026	18.16	18.16	17.32	17.54	17.54	-4.36%	24,570
Apr 28, 2026	18.48	18.60	18.03	18.34	18.34	-0.27%	14,221
Apr 27, 2026	18.02	18.51	18.02	18.39	18.39	1.66%	32,633
Apr 24, 2026	17.97	18.84	17.81	18.09	18.09	-	13,693
Apr 23, 2026	18.25	18.26	17.91	18.09	18.09	-0.44%	20,328
Apr 22, 2026	18.55	18.65	18.13	18.17	18.17	-1.94%	23,280
Apr 21, 2026	18.57	18.86	18.40	18.53	18.53	0.54%	20,153
Apr 20, 2026	18.81	18.95	18.42	18.43	18.43	-1.71%	18,577
Apr 17, 2026	18.24	18.80	18.16	18.75	18.75	3.71%	34,078
Apr 16, 2026	18.12	18.25	17.81	18.08	18.08	-0.44%	17,543
Apr 15, 2026	18.91	19.11	18.07	18.16	18.16	-3.81%	34,755
Apr 14, 2026	18.38	18.92	18.03	18.88	18.88	3.23%	70,440
Apr 13, 2026	17.63	18.39	17.61	18.29	18.29	2.58%	38,788
Apr 10, 2026	17.83	18.00	17.57	17.83	17.83	1.36%	47,271
Apr 9, 2026	17.62	17.64	17.13	17.59	17.59	-1.07%	33,305
Apr 8, 2026	17.82	18.03	17.49	17.78	17.78	2.18%	20,966
Apr 7, 2026	17.30	17.59	17.06	17.40	17.40	0.69%	36,698
Apr 6, 2026	18.02	18.22	17.15	17.28	17.28	-4.31%	58,610
Apr 2, 2026	17.92	18.44	17.73	18.21	18.06	0.33%	44,889
Apr 1, 2026	17.55	18.39	17.51	18.15	18.00	5.71%	66,848
Mar 31, 2026	17.52	17.94	16.77	17.17	17.03	-1.94%	57,867
Mar 30, 2026	17.43	17.53	17.11	17.51	17.36	0.92%	36,730
Mar 27, 2026	17.59	18.00	17.05	17.35	17.20	-1.14%	39,979
Mar 26, 2026	17.86	18.24	17.35	17.55	17.40	-2.12%	30,422
Mar 25, 2026	18.36	18.61	17.79	17.93	17.78	-0.88%	34,959
Mar 24, 2026	18.33	18.53	17.65	18.09	17.94	-2.11%	30,988
Mar 23, 2026	17.92	18.55	17.69	18.48	18.33	5.30%	64,291
Mar 20, 2026	17.61	17.76	17.06	17.55	17.40	-0.90%	69,371
Mar 19, 2026	17.35	17.89	17.00	17.71	17.56	2.31%	50,287
Mar 18, 2026	17.89	18.27	17.13	17.31	17.17	-4.36%	77,961
Mar 17, 2026	17.72	18.40	17.42	18.10	17.95	5.45%	95,588
Mar 16, 2026	17.18	18.40	17.04	17.17	17.02	-0.09%	78,479
Mar 13, 2026	16.61	17.31	16.50	17.18	17.04	3.68%	47,592
Mar 12, 2026	16.91	17.70	16.57	16.57	16.43	-0.96%	66,089
Mar 11, 2026	15.52	16.82	15.42	16.73	16.59	8.50%	81,607
Mar 10, 2026	15.58	15.89	15.39	15.42	15.29	-1.03%	66,457
Mar 9, 2026	15.00	15.70	15.00	15.58	15.45	3.87%	84,344
Mar 6, 2026	14.50	15.14	14.50	15.00	14.87	3.59%	53,715
Mar 5, 2026	14.99	15.05	14.47	14.48	14.36	-4.45%	17,389
Mar 4, 2026	15.00	15.19	14.79	15.16	15.03	1.85%	17,079
Mar 3, 2026	14.64	14.92	14.61	14.88	14.76	1.29%	20,085
Mar 2, 2026	14.39	14.76	14.20	14.69	14.57	2.01%	35,019
Feb 27, 2026	15.00	15.00	14.40	14.40	14.28	-3.49%	33,406
Feb 26, 2026	14.50	14.94	14.50	14.92	14.80	3.25%	11,536
Feb 25, 2026	14.49	14.50	14.22	14.45	14.33	0.21%	12,215
Feb 24, 2026	14.06	14.50	14.06	14.42	14.30	2.20%	8,005
Feb 23, 2026	14.10	14.35	14.00	14.11	13.99	0.04%	17,449
Feb 20, 2026	13.93	14.18	13.73	14.11	13.99	1.11%	9,632
Feb 19, 2026	13.91	13.95	13.85	13.95	13.83	0.43%	8,424
Feb 18, 2026	14.04	14.04	13.82	13.89	13.77	-1.07%	11,772
Feb 17, 2026	14.13	14.13	14.04	14.04	13.92	-0.04%	7,051
Feb 13, 2026	14.14	14.17	13.99	14.05	13.93	-1.37%	12,525
Feb 12, 2026	14.31	14.31	13.80	14.24	14.12	0.35%	13,099
Feb 11, 2026	14.24	14.34	14.19	14.19	14.07	-0.42%	7,907
Feb 10, 2026	14.15	14.44	14.15	14.25	14.13	0.99%	12,825
Feb 9, 2026	14.37	14.38	14.11	14.11	13.99	-1.40%	14,373
Feb 6, 2026	14.81	14.81	14.31	14.31	14.19	-2.25%	21,962
Feb 5, 2026	14.59	14.79	14.50	14.64	14.52	-0.95%	14,312
Feb 4, 2026	14.90	14.90	14.65	14.78	14.66	-0.67%	18,219
Feb 3, 2026	14.91	14.93	14.55	14.88	14.76	0.13%	28,464