Skip to main content
Escalade, Incorporated (ESCA)
NASDAQ: ESCA · Real-Time Price · USD
18.34
-0.05 (-0.27%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Escalade Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.4818.6018.0318.3418.34-0.27%14,221
Apr 27, 202618.0218.5118.0218.3918.391.66%32,633
Apr 24, 202617.9718.8417.8118.0918.09-13,693
Apr 23, 202618.2518.2617.9118.0918.09-0.44%20,328
Apr 22, 202618.5518.6518.1318.1718.17-1.94%23,280
Apr 21, 202618.5718.8618.4018.5318.530.54%20,153
Apr 20, 202618.8118.9518.4218.4318.43-1.71%18,577
Apr 17, 202618.2418.8018.1618.7518.753.71%34,078
Apr 16, 202618.1218.2517.8118.0818.08-0.44%17,543
Apr 15, 202618.9119.1118.0718.1618.16-3.81%34,755
Apr 14, 202618.3818.9218.0318.8818.883.23%70,440
Apr 13, 202617.6318.3917.6118.2918.292.58%38,788
Apr 10, 202617.8318.0017.5717.8317.831.36%47,271
Apr 9, 202617.6217.6417.1317.5917.59-1.07%33,305
Apr 8, 202617.8218.0317.4917.7817.782.18%20,966
Apr 7, 202617.3017.5917.0617.4017.400.69%36,698
Apr 6, 202618.0218.2217.1517.2817.28-5.11%58,610
Apr 2, 202617.9218.4417.7318.2118.060.33%44,889
Apr 1, 202617.5518.3917.5118.1518.005.71%66,848
Mar 31, 202617.5217.9416.7717.1717.03-1.94%57,867
Mar 30, 202617.4317.5317.1117.5117.360.92%36,730
Mar 27, 202617.5918.0017.0517.3517.20-1.14%39,979
Mar 26, 202617.8618.2417.3517.5517.40-2.12%30,422
Mar 25, 202618.3618.6117.7917.9317.78-0.88%34,959
Mar 24, 202618.3318.5317.6518.0917.94-2.11%30,988
Mar 23, 202617.9218.5517.6918.4818.335.30%64,291
Mar 20, 202617.6117.7617.0617.5517.40-0.90%69,371
Mar 19, 202617.3517.8917.0017.7117.562.31%50,287
Mar 18, 202617.8918.2717.1317.3117.17-4.36%77,961
Mar 17, 202617.7218.4017.4218.1017.955.45%95,588
Mar 16, 202617.1818.4017.0417.1717.02-0.09%78,479
Mar 13, 202616.6117.3116.5017.1817.043.68%47,592
Mar 12, 202616.9117.7016.5716.5716.43-0.96%66,089
Mar 11, 202615.5216.8215.4216.7316.598.50%81,607
Mar 10, 202615.5815.8915.3915.4215.29-1.03%66,457
Mar 9, 202615.0015.7015.0015.5815.453.87%84,344
Mar 6, 202614.5015.1414.5015.0014.873.59%53,715
Mar 5, 202614.9915.0514.4714.4814.36-4.45%17,389
Mar 4, 202615.0015.1914.7915.1615.031.85%17,079
Mar 3, 202614.6414.9214.6114.8814.761.29%20,085
Mar 2, 202614.3914.7614.2014.6914.572.01%35,019
Feb 27, 202615.0015.0014.4014.4014.28-3.49%33,406
Feb 26, 202614.5014.9414.5014.9214.803.25%11,536
Feb 25, 202614.4914.5014.2214.4514.330.21%12,215
Feb 24, 202614.0614.5014.0614.4214.302.20%8,005
Feb 23, 202614.1014.3514.0014.1113.990.04%17,449
Feb 20, 202613.9314.1813.7314.1113.991.11%9,632
Feb 19, 202613.9113.9513.8513.9513.830.43%8,424
Feb 18, 202614.0414.0413.8213.8913.77-1.07%11,772
Feb 17, 202614.1314.1314.0414.0413.92-0.04%7,051
Feb 13, 202614.1414.1713.9914.0513.93-1.37%12,525
Feb 12, 202614.3114.3113.8014.2414.120.35%13,099
Feb 11, 202614.2414.3414.1914.1914.07-0.42%7,907
Feb 10, 202614.1514.4414.1514.2514.130.99%12,825
Feb 9, 202614.3714.3814.1114.1113.99-1.40%14,373
Feb 6, 202614.8114.8114.3114.3114.19-2.25%21,962
Feb 5, 202614.5914.7914.5014.6414.52-0.95%14,312
Feb 4, 202614.9014.9014.6514.7814.66-0.67%18,219
Feb 3, 202614.9114.9314.5514.8814.760.13%28,464
Feb 2, 202614.5614.9614.3814.8614.742.20%22,743
Jan 30, 202614.2514.5713.9414.5414.421.96%23,830
Jan 29, 202613.9014.2613.9014.2614.141.13%8,724
Jan 28, 202614.2414.4413.9914.1013.98-0.98%16,546
Jan 27, 202614.4814.5414.1514.2414.12-1.11%7,563
Jan 26, 202614.1414.5714.1414.4014.281.84%20,725
Jan 23, 202614.3214.4314.0414.1414.02-1.87%12,235
Jan 22, 202614.2014.4414.2014.4114.291.55%17,288
Jan 21, 202613.9614.2513.8714.1914.072.83%12,887
Jan 20, 202614.0014.2513.7713.8013.68-1.85%25,599
Jan 16, 202614.0014.2513.9814.0613.940.57%15,115
Jan 15, 202613.8514.1813.8513.9813.860.87%12,839
Jan 14, 202614.0014.0613.8013.8613.74-0.72%13,535
Jan 13, 202613.9014.0513.7413.9613.840.29%17,205
Jan 12, 202613.7314.0613.7213.9213.801.46%27,300
Jan 9, 202614.0714.2313.7113.7213.61-2.70%16,061
Jan 8, 202613.9714.2513.9714.1013.980.07%19,040
Jan 7, 202613.9414.1713.9414.0913.970.64%27,798
Jan 6, 202613.7314.0713.6214.0013.881.08%41,809
Jan 5, 202613.5813.8813.5513.8513.731.17%35,200
Jan 2, 202613.5014.0213.4213.6913.431.48%32,054
Dec 31, 202513.4113.6313.3513.4913.230.60%29,930
Dec 30, 202513.3913.6113.3513.4113.150.68%30,177
Dec 29, 202513.4213.4513.2613.3213.06-0.45%18,387
Dec 26, 202513.1313.3813.0113.3813.121.21%12,286
Dec 24, 202512.8213.2712.8213.2212.973.69%12,656
Dec 23, 202512.6713.0612.6712.7512.500.08%22,165
Dec 22, 202512.8513.1412.7412.7412.49-0.39%23,372
Dec 19, 202512.9713.0612.7912.7912.54-1.54%34,185
Dec 18, 202513.1513.2012.9912.9912.74-0.46%15,998
Dec 17, 202513.1413.3513.0013.0512.80-0.61%18,631
Dec 16, 202513.0813.2813.0113.1312.880.69%16,541
Dec 15, 202513.1613.2813.0313.0412.79-0.46%27,662
Dec 12, 202513.2613.4313.1013.1012.85-0.30%23,979
Dec 11, 202512.7013.1912.7013.1412.894.20%49,890
Dec 10, 202512.7413.0012.5312.6112.37-0.71%106,032
Dec 9, 202512.8112.8712.7012.7012.460.24%15,009
Dec 8, 202512.4912.7512.4912.6712.430.80%20,651
Dec 5, 202512.5912.7812.5712.5712.33-0.63%12,145
Dec 4, 202512.9413.0012.4912.6512.41-2.84%28,434
Dec 3, 202512.4413.0912.4413.0212.775.43%27,060