NASDAQ : ESCA

Escalade, Incorporated — Price history

Consumer Discretionary · Leisure · United States

Last price 19.7 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 271.02M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Escalade, Incorporated (ESCA) closed at 19.7 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	20.14	20.3	19.43	19.7	34,455	-2.18%
2026-10-29	19.84	20.62	18.82	20.14	56,109	+8.63%
2026-10-28	18.51	18.615	18.395	18.54	31,061	+0.49%
2026-10-27	18.87	18.87	18.45	18.45	18,837	-1.07%
2026-10-26	18.62	18.99	18.62	18.65	19,485	+0.59%
2026-10-23	18.74	18.93	18.4	18.54	29,042	-1.85%
2026-10-22	18.59	19.095	18.59	18.89	31,591	+2.16%
2026-10-21	18.85	18.91	18.42	18.49	36,243	-1.91%
2026-10-20	18.47	18.92	18.47	18.85	35,813	+2.39%
2026-10-19	18.73	18.925	18.4	18.41	34,510	-0.43%
2026-10-16	18.7	18.76	18.39	18.49	18,980	-1.12%
2026-10-15	18.62	19.04	18.62	18.7	17,681	+0.65%
2026-10-14	18.2	18.58	18.05	18.58	41,483	+1.92%
2026-10-13	18.47	18.71	18.18	18.23	30,593	-1.99%
2026-10-12	18.64	18.99	18.43	18.6	25,865	-0.21%
2026-10-09	18.78	19.045	18.55	18.64	13,987	-0.75%
2026-10-08	18.67	18.97	18.463	18.78	29,713	+0.05%
2026-10-07	18.45	18.82	18.45	18.77	28,640	+0.64%
2026-10-06	18.99	18.99	18.48	18.65	40,827	-1.05%
2026-10-05	19.44	19.44	18.52	19	53,084	-1.35%
2026-10-02	19.31	19.55	18.52	19.26	23,373	+0.63%
2026-10-01	19.01	19.225	18.5	19.14	34,256	+0.58%
2026-09-30	19.38	19.5	18.94	19.03	23,237	-1.60%
2026-09-29	19.32	19.36	18.935	19.34	23,362	-0.15%
2026-09-28	19.52	19.73	19.34	19.37	34,520	-0.77%
2026-09-25	19.35	19.7	19.19	19.52	29,386	+1.09%
2026-09-24	19.08	19.38	19.02	19.31	20,121	+1.21%
2026-09-23	19.36	19.36	18.9	19.08	32,153	-1.95%
2026-09-22	19.61	19.71	19.25	19.46	20,052	+0.15%
2026-09-21	19.5	19.7	19.124	19.43	28,073	+0.00%
2026-09-18	19.47	19.66	19.365	19.43	47,586	-0.21%
2026-09-17	19.84	19.84	19.24	19.47	27,114	-0.82%
2026-09-16	19.83	19.89	19.38	19.63	28,532	-0.56%
2026-09-15	19.58	19.76	19.186	19.74	26,605	+1.39%
2026-09-14	19.41	19.79	19.1	19.47	30,075	-0.21%
2026-09-11	19.93	20	19.45	19.51	24,323	-1.01%
2026-09-10	20.12	20.12	19.65	19.71	27,814	-2.43%
2026-09-09	20.47	20.53	20.19	20.2	21,810	-2.08%
2026-09-08	20.85	21.02	20.59	20.63	33,921	-1.15%
2026-09-04	20.31	20.925	20.31	20.87	28,060	+2.83%
2026-09-03	20.33	20.42	20.01	20.295	23,409	+0.17%
2026-09-02	20.16	20.46	20.14	20.26	28,631	+0.70%
2026-09-01	20.1	20.66	19.935	20.12	35,501	-0.20%
2026-08-31	20.39	20.605	20.01	20.16	31,108	-0.10%
2026-08-28	20.17	20.53	20.095	20.18	21,893	+0.65%
2026-08-27	19.92	20.29	19.87	20.05	17,728	+0.60%
2026-08-26	20.18	20.18	19.6	19.93	33,647	-1.19%
2026-08-25	21.04	21.26	19.92	20.17	56,731	-3.95%
2026-08-24	21.36	21.36	20.75	21	45,983	-0.43%
2026-08-21	20.88	21.19	20.675	21.09	29,758	+1.98%
2026-08-20	20.51	20.9	20.5	20.68	31,892	-0.34%
2026-08-19	20.87	20.87	20.3	20.75	32,189	+2.07%
2026-08-18	20.26	20.86	19.93	20.33	32,585	+0.35%
2026-08-17	20.1	20.977	20.1	20.26	49,468	+0.97%
2026-08-14	20.9	20.9	20	20.065	41,687	-3.63%
2026-08-13	21.04	21.365	20.57	20.82	41,490	+0.82%
2026-08-12	20.71	21	20.51	20.65	38,192	-0.53%
2026-08-11	21.31	21.65	20.5	20.76	136,018	-2.85%
2026-08-10	22.6	22.6	21.21	21.37	64,505	-5.44%
2026-08-07	22.53	23.074	22.24	22.6	36,290	+1.62%
2026-08-06	22.77	23	22	22.24	57,176	-0.40%
2026-08-05	22	22.45	21.75	22.33	86,072	+1.50%
2026-08-04	21.48	22.15	20.795	22	110,869	+2.95%
2026-08-03	20.33	21.6	20.25	21.37	74,184	+7.60%
2026-07-31	20.77	20.94	18.53	19.86	79,797	-4.89%
2026-07-30	19.95	21.29	19.416	20.88	59,209	+6.31%
2026-07-29	19.66	19.992	19.35	19.64	22,624	-1.26%
2026-07-28	19.15	19.975	19.15	19.89	40,496	+4.96%
2026-07-27	18.99	19.41	18.72	18.95	28,389	+1.72%
2026-07-24	18.89	18.89	18.011	18.63	23,749	-0.32%
2026-07-23	19.19	19.19	18.52	18.69	19,175	-2.63%
2026-07-22	19.23	19.26	18.67	19.195	20,864	-0.18%
2026-07-21	19.28	19.62	19.125	19.23	18,333	-0.23%
2026-07-20	19.26	19.55	18.91	19.275	20,215	+0.18%
2026-07-17	19.31	19.58	19.115	19.24	25,146	-0.67%
2026-07-16	19	19.49	18.915	19.37	28,993	+2.05%
2026-07-15	18.25	19.21	18.211	18.98	55,050	+4.46%
2026-07-14	18.6	18.97	18.02	18.17	37,101	-1.68%
2026-07-13	18.33	19.2	18.33	18.48	31,300	+1.04%
2026-07-10	18.27	18.505	18.1	18.29	25,545	-0.11%
2026-07-09	18.31	19.153	17.98	18.31	20,461	-0.49%
2026-07-08	18.38	18.43	17.88	18.4	30,152	+0.44%
2026-07-07	18.84	19.2	18.31	18.32	40,298	-2.66%
2026-07-06	19.15	19.155	18.4	18.82	43,710	-0.46%
2026-07-02	19.14	19.4	19	19.06	21,022	-0.42%
2026-07-01	19	19.401	18.74	19.14	36,813	+1.92%
2026-06-30	18.93	18.99	18.187	18.78	21,349	-0.63%
2026-06-29	19.18	19.18	18	18.9	46,571	-1.97%
2026-06-26	18.55	19.39	18.305	19.28	182,571	+4.67%
2026-06-25	18.55	19.07	18.19	18.42	27,315	-0.70%
2026-06-24	18.78	19	18.17	18.55	29,197	-1.43%
2026-06-23	18.6	18.93	18.11	18.82	19,851	+0.86%
2026-06-22	18.65	18.825	18.23	18.66	29,991	+0.05%
2026-06-18	18.34	18.77	18.18	18.65	60,096	+2.87%
2026-06-17	18.26	18.82	17.82	18.13	37,868	-0.71%
2026-06-16	18.45	18.801	18.01	18.26	21,624	-0.71%
2026-06-15	18.61	18.76	18.263	18.39	34,439	-1.29%
2026-06-12	18.59	18.92	18.54	18.63	14,469	+0.98%
2026-06-11	18.7	18.93	18.38	18.45	20,708	-0.59%
2026-06-10	18.32	18.66	18.18	18.56	26,811	+1.98%
2026-06-09	18.08	18.25	17.71	18.2	33,347	+1.11%
2026-06-08	17.98	18.28	17.75	18	34,779	+0.56%
2026-06-05	18.24	18.49	17.85	17.9	21,192	-2.24%
2026-06-04	17.93	18.31	17.8	18.31	19,735	+3.45%
2026-06-03	17.89	18.09	17.54	17.7	27,841	-1.06%
2026-06-02	18.14	18.35	17.71	17.89	16,902	-1.43%
2026-06-01	18.86	18.86	17.92	18.15	27,707	-3.30%
2026-05-29	18.99	19.31	18.595	18.77	29,424	-1.73%
2026-05-28	19.15	19.485	18.93	19.1	19,044	-0.42%
2026-05-27	18.93	19.256	18.62	19.18	24,200	+1.91%
2026-05-26	18.85	18.94	18.07	18.82	42,150	+0.64%
2026-05-22	18.79	18.93	18.52	18.7	29,649	+0.38%
2026-05-21	18.43	18.73	18.075	18.63	26,242	+0.49%
2026-05-20	18.37	18.815	18.03	18.54	35,754	+0.71%
2026-05-19	18.52	18.69	18.045	18.41	36,335	-1.10%
2026-05-18	18.36	18.94	18.18	18.615	65,594	+1.44%
2026-05-15	18.79	18.79	18.17	18.35	34,041	-1.24%
2026-05-14	18.37	18.675	18.37	18.58	20,515	+1.14%
2026-05-13	17.99	18.67	17.68	18.37	76,061	+2.68%
2026-05-12	19.11	19.11	17.89	17.89	46,688	-6.43%