Escalade, Incorporated - Common Stock (ESCA)

Last Price20.14

Change+1.60 (8.63%)

NASDAQ · Last Trade: Oct 30th, 2:08 AM EDT

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Escalade, Incorporated - Common Stock (ESCA)

Date Range:

2026-07-30 - 2026-10-30

Date	Open	High	Low	Close	Volume	Adjusted Close
10/29/2026	19.84	20.62	18.82	20.14	56,109	20.14
10/28/2026	18.51	18.61	18.40	18.54	31,063	18.54
10/27/2026	18.87	18.87	18.45	18.45	18,838	18.45
10/26/2026	18.62	18.99	18.62	18.65	19,484	18.65
10/23/2026	18.74	18.93	18.40	18.54	29,043	18.54
10/22/2026	18.59	19.09	18.59	18.89	31,591	18.89
10/21/2026	18.85	18.91	18.42	18.49	36,243	18.49
10/20/2026	18.47	18.92	18.47	18.85	35,814	18.85
10/19/2026	18.73	18.93	18.40	18.41	34,509	18.41
10/16/2026	18.70	18.76	18.39	18.49	18,980	18.49
10/15/2026	18.62	19.04	18.62	18.70	17,681	18.70
10/14/2026	18.20	18.58	18.05	18.58	41,305	18.58
10/13/2026	18.47	18.71	18.18	18.23	30,594	18.23
10/12/2026	18.64	18.99	18.43	18.60	25,866	18.60
10/09/2026	18.78	19.05	18.55	18.64	13,987	18.64
10/08/2026	18.67	18.97	18.46	18.78	29,713	18.78
10/07/2026	18.45	18.82	18.45	18.77	28,639	18.77
10/06/2026	18.99	18.99	18.48	18.65	40,827	18.65
10/05/2026	19.44	19.44	18.52	19.00	53,080	18.85
10/02/2026	19.31	19.55	18.52	19.26	23,373	19.11
10/01/2026	19.01	19.23	18.50	19.14	34,256	18.99
9/30/2026	19.38	19.50	18.94	19.03	23,237	18.88
9/29/2026	19.32	19.36	18.93	19.34	23,362	19.18
9/28/2026	19.52	19.73	19.34	19.37	34,518	19.21
9/25/2026	19.35	19.70	19.19	19.52	29,387	19.36
9/24/2026	19.08	19.38	19.02	19.31	20,120	19.16
9/23/2026	19.36	19.36	18.90	19.08	32,153	18.93
9/22/2026	19.61	19.71	19.25	19.46	20,052	19.30
9/21/2026	19.50	19.70	19.12	19.43	28,075	19.27
9/18/2026	19.47	19.66	19.36	19.43	47,586	19.27
9/17/2026	19.84	19.84	19.24	19.47	27,116	19.31
9/16/2026	19.83	19.89	19.38	19.63	28,531	19.47
9/15/2026	19.58	19.76	19.19	19.74	26,605	19.58
9/14/2026	19.41	19.79	19.10	19.47	30,077	19.31
9/11/2026	19.93	20.00	19.45	19.51	24,324	19.35
9/10/2026	20.12	20.12	19.65	19.71	27,814	19.55
9/09/2026	20.47	20.53	20.19	20.20	21,811	20.04
9/08/2026	20.85	21.02	20.59	20.63	33,921	20.46
9/04/2026	20.31	20.93	20.31	20.87	28,062	20.70
9/03/2026	20.33	20.42	20.01	20.30	23,409	20.13
9/02/2026	20.16	20.46	20.14	20.26	28,632	20.10
9/01/2026	20.10	20.66	19.93	20.12	35,500	19.96
8/31/2026	20.39	20.61	20.01	20.16	31,108	20.00
8/28/2026	20.17	20.53	20.09	20.18	21,893	20.02
8/27/2026	19.92	20.29	19.87	20.05	17,727	19.89
8/26/2026	20.18	20.18	19.60	19.93	33,647	19.77
8/25/2026	21.04	21.26	19.92	20.17	56,731	20.01
8/24/2026	21.36	21.36	20.75	21.00	45,982	20.83
8/21/2026	20.88	21.19	20.68	21.09	29,759	20.92
8/20/2026	20.51	20.90	20.50	20.68	31,893	20.51
8/19/2026	20.87	20.87	20.30	20.75	32,189	20.58
8/18/2026	20.26	20.86	19.93	20.33	32,584	20.17
8/17/2026	20.10	20.98	20.10	20.26	49,467	20.10
8/14/2026	20.90	20.90	20.00	20.07	41,687	19.90
8/13/2026	21.04	21.36	20.57	20.82	41,490	20.65
8/12/2026	20.71	21.00	20.51	20.65	38,192	20.48
8/11/2026	21.31	21.65	20.50	20.76	136,016	20.59
8/10/2026	22.60	22.60	21.21	21.37	64,504	21.20
8/07/2026	22.53	23.07	22.24	22.60	36,290	22.42
8/06/2026	22.77	23.00	22.00	22.24	57,175	22.06
8/05/2026	22.00	22.45	21.75	22.33	86,071	22.15
8/04/2026	21.48	22.15	20.80	22.00	110,869	21.82
8/03/2026	20.33	21.60	20.25	21.37	74,183	21.20
7/31/2026	20.77	20.94	18.53	19.86	79,797	19.70
7/30/2026	19.95	21.29	19.42	20.88	59,208	20.71