Dark

ESCA
Escalade Inc
stock NASDAQ

At Close

Aug 14, 2026 3:57:43 PM EDT

20.07USD-3.626%(-0.75)41,687

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-20.82)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	20.9000	20.9000	20.000000	20.0650	-3.626%	41,687	0.000%
2026-08-13	21.0400	21.3650	20.570000	20.8200	+0.823%	41,491	-3.626%
2026-08-12	20.7100	21.0000	20.510000	20.6500	-0.530%	38,192	-2.833%
2026-08-11	21.3100	21.6500	20.500000	20.7600	-2.854%	136,018	-3.348%
2026-08-10	22.6000	22.6000	21.210000	21.3700	-5.442%	64,505	-6.107%
2026-08-07	22.5300	23.0742	22.240000	22.6000	+1.619%	36,290	-11.217%
2026-08-06	22.7700	23.0000	22.000000	22.2400	-0.403%	57,177	-9.780%
2026-08-05	22.0000	22.4500	21.750000	22.3300	+1.500%	86,072	-10.143%
2026-08-04	21.4800	22.1500	20.795000	22.0000	+2.948%	110,869	-8.795%
2026-08-03	20.3300	21.6000	20.250000	21.3700	+7.603%	74,184	-6.107%
2026-07-31	20.7700	20.9400	18.530000	19.8600	-4.885%	79,797	+1.032%
2026-07-30	19.9500	21.2900	19.415800	20.8800	+6.314%	59,209	-3.903%
2026-07-29	19.6600	19.9918	19.350000	19.6400	-1.257%	22,624	+2.164%
2026-07-28	19.1500	19.9750	19.150000	19.8900	+4.960%	40,496	+0.880%
2026-07-27	18.9900	19.4100	18.720000	18.9500	+1.718%	28,389	+5.884%
2026-07-24	18.8900	18.8900	18.010900	18.6300	-0.321%	23,749	+7.703%
2026-07-23	19.1900	19.1900	18.520000	18.6900	-2.631%	19,176	+7.357%
2026-07-22	19.2300	19.2600	18.670000	19.1950	-0.182%	20,864	+4.532%
2026-07-21	19.2800	19.6200	19.125000	19.2300	-0.233%	18,333	+4.342%
2026-07-20	19.2600	19.5500	18.910000	19.2750	+0.182%	20,215	+4.099%
2026-07-17	19.3100	19.5800	19.115000	19.2400	-0.671%	25,147	+4.288%
2026-07-16	19.0000	19.4900	18.914900	19.3700	+2.055%	28,993	+3.588%
2026-07-15	18.2500	19.2100	18.211000	18.9800	+4.458%	55,051	+5.717%
2026-07-14	18.6000	18.9700	18.020000	18.1700	-1.677%	37,074	+10.429%
2026-07-13	18.3300	19.2000	18.330000	18.4800	+1.039%	31,301	+8.577%
2026-07-10	18.2700	18.5050	18.100000	18.2900	-0.109%	25,546	+9.705%
2026-07-09	18.3100	19.1525	17.980000	18.3100	-0.489%	20,462	+9.585%
2026-07-08	18.3800	18.4300	17.880000	18.4000	+0.437%	30,152	+9.049%
2026-07-07	18.8400	19.2000	18.310000	18.3200	-2.657%	40,299	+9.525%
2026-07-06	19.1500	19.1550	18.400000	18.8200	-1.259%	43,711	+6.615%
2026-07-02	19.1400	19.4000	19.000000	19.0600	-0.418%	21,022	+5.273%
2026-07-01	19.0000	19.4010	18.740000	19.1400	+1.917%	36,813	+4.833%
2026-06-30	18.9300	18.9900	18.187200	18.7800	-0.635%	21,349	+6.842%
2026-06-29	19.1800	19.1800	18.000000	18.9000	-1.971%	46,571	+6.164%
2026-06-26	18.5500	19.3900	18.305000	19.2800	+4.669%	182,571	+4.072%
2026-06-25	18.5500	19.0700	18.190000	18.4200	-0.701%	27,315	+8.931%
2026-06-24	18.7800	19.0000	18.170000	18.5500	-1.435%	29,197	+8.167%
2026-06-23	18.6000	18.9300	18.110000	18.8200	+0.857%	19,852	+6.615%
2026-06-22	18.6500	18.8250	18.230000	18.6600	+0.054%	29,992	+7.529%
2026-06-18	18.3400	18.7700	18.180000	18.6500	+2.868%	60,096	+7.587%
2026-06-17	18.2600	18.8200	17.820000	18.1300	-0.712%	37,869	+10.673%
2026-06-16	18.4500	18.8009	18.010000	18.2600	-0.707%	21,625	+9.885%
2026-06-15	18.6100	18.7600	18.262600	18.3900	-1.288%	34,439	+9.108%
2026-06-12	18.5900	18.9200	18.540000	18.6300	+0.976%	14,469	+7.703%
2026-06-11	18.7000	18.9299	18.380000	18.4500	-0.593%	20,709	+8.753%
2026-06-10	18.3200	18.6600	18.180000	18.5600	+1.978%	26,812	+8.109%
2026-06-09	18.0800	18.2500	17.710100	18.2000	+1.111%	33,347	+10.247%
2026-06-08	17.9800	18.2800	17.750000	18.0000	+0.559%	34,779	+11.472%
2026-06-05	18.2400	18.4900	17.850100	17.9000	-2.239%	21,193	+12.095%
2026-06-04	17.9300	18.3100	17.800000	18.3100	+3.446%	19,736	+9.585%
2026-06-03	17.8900	18.0900	17.540000	17.7000	-1.062%	27,841	+13.362%
2026-06-02	18.1400	18.3500	17.710000	17.8900	-1.433%	16,902	+12.158%
2026-06-01	18.8600	18.8600	17.920100	18.1500	-3.303%	27,708	+10.551%
2026-05-29	18.9900	19.3100	18.595100	18.7700	-1.728%	29,424	+6.899%
2026-05-28	19.1500	19.4850	18.930000	19.1000	-0.417%	19,044	+5.052%
2026-05-27	18.9300	19.2561	18.620000	19.1800	+1.913%	24,200	+4.614%
2026-05-26	18.8500	18.9400	18.070100	18.8200	+0.642%	42,150	+6.615%
2026-05-22	18.7900	18.9300	18.520100	18.7000	+0.376%	29,650	+7.299%
2026-05-21	18.4300	18.7300	18.075000	18.6300	+0.485%	26,243	+7.703%
2026-05-20	18.3700	18.8150	18.030000	18.5400	+0.706%	35,755	+8.225%
2026-05-19	18.5200	18.6900	18.045000	18.4100	-1.101%	36,336	+8.990%
2026-05-18	18.3600	18.9400	18.180000	18.6150	+1.444%	65,595	+7.789%
2026-05-15	18.7900	18.7900	18.170000	18.3500	-1.238%	34,042	+9.346%
2026-05-14	18.3700	18.6750	18.370000	18.5800	+1.143%	20,516	+7.992%
2026-05-13	17.9900	18.6700	17.680000	18.3700	+2.683%	76,061	+9.227%
2026-05-12	19.1100	19.1100	17.890000	17.8900	-6.433%	46,688	+12.158%
2026-05-11	19.7500	19.7500	18.760000	19.1200	-2.697%	44,253	+4.942%
2026-05-08	19.8000	19.8550	19.510000	19.6500	-0.758%	28,877	+2.112%
2026-05-07	20.6600	20.6600	19.400000	19.8000	-4.624%	63,439	+1.338%
2026-05-06	19.9400	21.0200	19.555000	20.7600	+4.427%	51,003	-3.348%
2026-05-05	20.1600	21.3200	18.970000	19.8800	-0.151%	90,917	+0.931%
2026-05-04	18.4900	21.2000	18.420000	19.9100	+9.336%	117,532	+0.779%
2026-05-01	18.5400	18.7229	17.938000	18.2100	-2.620%	18,537	+10.187%
2026-04-30	18.0000	18.7000	17.310000	18.7000	+6.613%	53,288	+7.299%
2026-04-29	18.1600	18.1600	17.320100	17.5400	-4.362%	24,631	+14.396%
2026-04-28	18.4800	18.6000	18.030100	18.3400	-0.272%	14,222	+9.406%
2026-04-27	18.0200	18.5132	18.020000	18.3900	+1.658%	32,633	+9.108%
2026-04-24	17.9700	18.8396	17.810000	18.0900	0.000%	13,694	+10.918%
2026-04-23	18.2500	18.2550	17.910000	18.0900	-0.440%	20,328	+10.918%
2026-04-22	18.5500	18.6450	18.130000	18.1700	-1.943%	23,280	+10.429%
2026-04-21	18.5700	18.8600	18.400000	18.5300	+0.543%	20,153	+8.284%
2026-04-20	18.8100	18.9469	18.420000	18.4300	-1.707%	18,577	+8.871%
2026-04-17	18.2400	18.8000	18.160000	18.7500	+3.706%	34,078	+7.013%
2026-04-16	18.1200	18.2500	17.810000	18.0800	-0.441%	17,543	+10.979%
2026-04-15	18.9100	19.1100	18.070000	18.1600	-3.814%	34,755	+10.490%
2026-04-14	18.3800	18.9199	18.030000	18.8800	+3.226%	70,440	+6.276%
2026-04-13	17.6300	18.3850	17.610000	18.2900	+2.580%	38,789	+9.705%
2026-04-10	17.8300	17.9950	17.570000	17.8300	+1.364%	47,271	+12.535%
2026-04-09	17.6200	17.6400	17.130000	17.5900	-1.069%	33,306	+14.070%
2026-04-08	17.8200	18.0250	17.490200	17.7800	+2.184%	20,966	+12.852%
2026-04-07	17.3000	17.5850	17.055000	17.4000	+0.694%	36,699	+15.316%
2026-04-06	18.0200	18.2200	17.150000	17.2800	-5.107%	58,610	+16.117%
2026-04-02	17.9200	18.4400	17.730000	18.2100	+0.331%	44,890	+10.187%
2026-04-01	17.5500	18.3900	17.510000	18.1500	+5.708%	66,848	+10.551%
2026-03-31	17.5200	17.9399	16.770000	17.1700	-1.942%	57,868	+16.861%
2026-03-30	17.4300	17.5300	17.110000	17.5100	+0.922%	36,730	+14.592%
2026-03-27	17.5900	18.0000	17.050000	17.3500	-1.140%	39,980	+15.648%
2026-03-26	17.8600	18.2400	17.350000	17.5500	-2.119%	30,422	+14.330%
2026-03-25	18.3600	18.6100	17.790000	17.9300	-0.884%	34,959	+11.907%
2026-03-24	18.3300	18.5250	17.650000	18.0900	-2.110%	30,988	+10.918%
2026-03-23	17.9200	18.5500	17.685200	18.4800	+5.299%	64,292	+8.577%
2026-03-20	17.6100	17.7599	17.060000	17.5500	-0.903%	69,396	+14.330%
2026-03-19	17.3500	17.8850	17.000000	17.7100	+2.311%	50,287	+13.298%
2026-03-18	17.8900	18.2660	17.130000	17.3100	-4.365%	77,961	+15.916%
2026-03-17	17.7200	18.4000	17.420000	18.1000	+5.447%	95,589	+10.856%
2026-03-16	17.1800	18.3999	17.040000	17.1650	-0.087%	78,479	+16.895%
2026-03-13	16.6100	17.3114	16.500000	17.1800	+3.681%	47,593	+16.793%
2026-03-12	16.9100	17.6999	16.570000	16.5700	-0.956%	66,089	+21.092%
2026-03-11	15.5200	16.8237	15.420000	16.7300	+8.495%	81,607	+19.934%
2026-03-10	15.5800	15.8900	15.392600	15.4200	-1.027%	66,457	+30.123%
2026-03-09	15.0000	15.7000	15.000000	15.5800	+3.867%	84,345	+28.787%
2026-03-06	14.5000	15.1400	14.500000	15.0000	+3.591%	53,715	+33.767%
2026-03-05	14.9900	15.0500	14.465000	14.4800	-4.454%	17,389	+38.570%
2026-03-04	15.0000	15.1900	14.790000	15.1550	+1.848%	17,080	+32.399%
2026-03-03	14.6400	14.9200	14.610000	14.8800	+1.293%	20,085	+34.845%
2026-03-02	14.3900	14.7550	14.200000	14.6900	+2.014%	35,013	+36.590%
2026-02-27	15.0000	15.0000	14.400000	14.4000	-3.485%	33,318	+39.340%
2026-02-26	14.5000	14.9400	14.500000	14.9200	+3.253%	11,536	+34.484%
2026-02-25	14.4900	14.5000	14.220000	14.4500	+0.208%	12,216	+38.858%
2026-02-24	14.0600	14.5000	14.060000	14.4200	+2.197%	8,005	+39.147%
2026-02-23	14.1000	14.3500	14.000000	14.1100	+0.035%	17,450	+42.204%
2026-02-20	13.9300	14.1763	13.734300	14.1050	+1.111%	9,632	+42.255%
2026-02-19	13.9100	13.9500	13.850000	13.9500	+0.432%	8,424	+43.835%
2026-02-18	14.0400	14.0400	13.820100	13.8900	-1.068%	11,772	+44.456%
2026-02-17	14.1300	14.1300	14.040000	14.0400	-0.036%	7,051	+42.913%
2026-02-13	14.1400	14.1700	13.988200	14.0450	-1.369%	12,525	+42.862%
2026-02-12	14.3100	14.3100	13.800000	14.2400	+0.352%	13,099	+40.906%
2026-02-11	14.2400	14.3391	14.190000	14.1900	-0.421%	7,907	+41.402%
2026-02-10	14.1500	14.4400	14.150000	14.2500	+0.992%	12,824	+40.807%
2026-02-09	14.3700	14.3800	14.110000	14.1100	-1.398%	14,373	+42.204%
2026-02-06	14.8100	14.8100	14.310000	14.3100	-2.254%	21,962	+40.217%
2026-02-05	14.5863	14.7850	14.500000	14.6400	-0.947%	14,312	+37.056%
2026-02-04	14.9000	14.9000	14.650000	14.7800	-0.672%	18,219	+35.758%
2026-02-03	14.9100	14.9250	14.550000	14.8800	+0.135%	28,464	+34.845%
2026-02-02	14.5600	14.9600	14.375300	14.8600	+2.201%	22,743	+35.027%
2026-01-30	14.2500	14.5700	13.940000	14.5400	+1.964%	23,830	+37.999%
2026-01-29	13.9042	14.2600	13.904200	14.2600	+1.135%	8,724	+40.708%
2026-01-28	14.2400	14.4378	13.990000	14.1000	-0.983%	16,546	+42.305%
2026-01-27	14.4800	14.5400	14.150000	14.2400	-1.111%	7,563	+40.906%
2026-01-26	14.1400	14.5699	14.140000	14.4000	+1.839%	20,725	+39.340%
2026-01-23	14.3200	14.4250	14.040000	14.1400	-1.874%	12,235	+41.902%
2026-01-22	14.2000	14.4400	14.200000	14.4100	+1.550%	17,288	+39.244%
2026-01-21	13.9600	14.2450	13.870000	14.1900	+2.826%	12,887	+41.402%
2026-01-20	14.0000	14.2500	13.770000	13.8000	-1.849%	25,599	+45.399%
2026-01-16	14.0000	14.2500	13.980000	14.0600	+0.572%	15,115	+42.710%
2026-01-15	13.8544	14.1811	13.854400	13.9800	+0.866%	12,839	+43.526%
2026-01-14	14.0000	14.0558	13.800000	13.8600	-0.716%	13,535	+44.769%
2026-01-13	13.8950	14.0510	13.742000	13.9600	+0.287%	17,205	+43.732%
2026-01-12	13.7300	14.0600	13.720000	13.9200	+1.458%	27,300	+44.145%
2026-01-09	14.0700	14.2299	13.710000	13.7200	-2.695%	15,854	+46.246%
2026-01-08	13.9700	14.2500	13.970000	14.1000	+0.071%	19,040	+42.305%
2026-01-07	13.9400	14.1699	13.935000	14.0900	+0.643%	27,798	+42.406%
2026-01-06	13.7300	14.0700	13.620000	14.0000	+1.083%	41,809	+43.321%
2026-01-05	13.5800	13.8800	13.550000	13.8500	+1.169%	35,200	+44.874%
2026-01-02	13.5000	14.0200	13.415000	13.6900	+1.483%	32,054	+46.567%
2025-12-31	13.4100	13.6300	13.350000	13.4900	+0.597%	29,930	+48.740%
2025-12-30	13.3900	13.6050	13.350000	13.4100	+0.676%	30,177	+49.627%
2025-12-29	13.4200	13.4500	13.260000	13.3200	-0.448%	18,387	+50.638%
2025-12-26	13.1300	13.3800	13.010000	13.3800	+1.210%	12,286	+49.963%
2025-12-24	12.8200	13.2650	12.820000	13.2200	+3.686%	12,656	+51.778%
2025-12-23	12.6700	13.0600	12.670000	12.7500	+0.078%	22,165	+57.373%
2025-12-22	12.8500	13.1400	12.740000	12.7400	-0.391%	23,372	+57.496%
2025-12-19	12.9700	13.0550	12.790000	12.7900	-1.540%	34,185	+56.880%
2025-12-18	13.1500	13.2000	12.990000	12.9900	-0.460%	15,998	+54.465%
2025-12-17	13.1400	13.3536	13.000000	13.0500	-0.609%	18,631	+53.755%
2025-12-16	13.0800	13.2800	13.005000	13.1300	+0.690%	16,541	+52.818%
2025-12-15	13.1600	13.2800	13.025000	13.0400	-0.458%	27,662	+53.873%
2025-12-12	13.2600	13.4300	13.100000	13.1000	-0.304%	23,979	+53.168%
2025-12-11	12.7000	13.1900	12.700000	13.1400	+4.203%	49,890	+52.702%
2025-12-10	12.7400	13.0000	12.530000	12.6100	-0.709%	106,032	+59.120%
2025-12-09	12.8100	12.8706	12.700000	12.7000	+0.237%	15,009	+57.992%
2025-12-08	12.4900	12.7450	12.490000	12.6700	+0.796%	20,651	+58.366%
2025-12-05	12.5900	12.7752	12.570000	12.5700	-0.632%	12,145	+59.626%
2025-12-04	12.9400	13.0000	12.490000	12.6500	-2.842%	28,434	+58.617%
2025-12-03	12.4400	13.0900	12.440000	13.0200	+5.425%	27,060	+54.109%
2025-12-02	12.8200	12.8200	12.350000	12.3500	-2.526%	23,329	+62.470%
2025-12-01	13.2600	13.3500	12.670000	12.6700	-4.449%	46,910	+58.366%
2025-11-28	13.1700	13.2600	13.055000	13.2600	0.000%	10,419	+51.320%
2025-11-26	13.1100	13.3350	13.110000	13.2600	+0.837%	15,929	+51.320%
2025-11-25	13.0900	13.1500	12.999100	13.1500	+1.466%	9,583	+52.586%
2025-11-24	13.3300	13.4452	12.960000	12.9600	-2.041%	12,983	+54.823%
2025-11-21	12.2500	13.3200	12.250000	13.2300	+8.000%	32,926	+51.663%
2025-11-20	12.6200	12.7700	12.250000	12.2500	-1.130%	15,980	+63.796%
2025-11-19	12.6100	12.9200	12.390000	12.3900	-2.287%	19,950	+61.945%
2025-11-18	13.0100	13.1925	12.680000	12.6800	-2.537%	11,464	+58.241%
2025-11-17	13.1800	13.2621	13.010000	13.0100	-1.027%	12,839	+54.228%
2025-11-14	12.5500	13.3450	12.550000	13.1450	+4.243%	29,650	+52.644%
2025-11-13	12.7000	12.8600	12.610000	12.6100	-0.474%	14,877	+59.120%
2025-11-12	12.5400	12.8615	12.500000	12.6700	+1.037%	14,245	+58.366%
2025-11-11	12.3500	12.5600	12.320000	12.5400	+1.951%	8,924	+60.008%
2025-11-10	12.0200	12.3895	11.890800	12.3000	+3.275%	11,855	+63.130%
2025-11-07	11.5500	11.9600	11.550000	11.9100	+3.206%	15,800	+68.472%
2025-11-06	11.9400	12.2100	11.540000	11.5400	-3.592%	24,984	+73.873%
2025-11-05	11.6100	11.9900	11.610000	11.9700	+3.101%	13,830	+67.627%
2025-11-04	11.5700	11.8000	11.490000	11.6100	-0.769%	14,458	+72.825%
2025-11-03	11.6000	11.9300	11.510000	11.7000	+1.651%	21,098	+71.496%
2025-10-31	11.4100	11.6399	11.410000	11.5100	+0.788%	17,469	+74.327%
2025-10-30	12.6900	12.6900	11.420000	11.4200	+0.088%	26,130	+75.701%
2025-10-29	11.5500	11.7591	11.410000	11.4100	-1.212%	19,082	+75.855%
2025-10-28	11.6900	11.7375	11.550000	11.5500	-1.198%	9,133	+73.723%
2025-10-27	11.9400	12.1600	11.680000	11.6900	-2.094%	12,995	+71.642%
2025-10-24	12.0400	12.1660	11.910000	11.9400	+0.505%	11,037	+68.049%
2025-10-23	12.2500	12.2500	11.880000	11.8800	-2.862%	5,393	+68.897%
2025-10-22	11.7700	12.2500	11.735000	12.2300	+4.441%	25,813	+64.064%
2025-10-21	11.7800	11.8969	11.710000	11.7100	-0.510%	13,420	+71.349%
2025-10-20	11.7000	12.1497	11.700000	11.7700	-0.423%	11,455	+70.476%
2025-10-17	11.7000	12.0228	11.700000	11.8200	0.000%	8,970	+69.755%
2025-10-16	12.0300	12.0300	11.690100	11.8200	-0.756%	9,636	+69.755%
2025-10-15	12.0200	12.3000	11.910000	11.9100	+0.676%	14,468	+68.472%
2025-10-14	11.5500	11.9000	11.550000	11.8300	+1.025%	12,563	+69.611%
2025-10-13	11.7400	11.9200	11.560000	11.7100	+1.385%	21,230	+71.349%
2025-10-10	11.7200	11.9800	11.550000	11.5500	-1.535%	25,762	+73.723%
2025-10-09	11.8800	11.9400	11.720000	11.7300	-1.096%	22,804	+71.057%
2025-10-08	12.1700	12.2177	11.860000	11.8600	-2.306%	16,379	+69.182%
2025-10-07	12.3800	12.3800	12.030000	12.1400	-1.301%	9,094	+65.280%
2025-10-06	12.7600	12.9750	11.940000	12.3000	-3.378%	43,583	+63.130%
2025-10-03	12.7350	13.1900	12.590000	12.7300	+2.579%	29,626	+57.620%
2025-10-02	12.6200	12.9796	12.410000	12.4100	-2.667%	14,316	+61.684%
2025-10-01	12.4300	12.8550	12.253700	12.7500	+1.432%	14,669	+57.373%
2025-09-30	12.5600	12.5900	12.460000	12.5700	-0.317%	9,358	+59.626%
2025-09-29	12.7700	12.8878	12.610000	12.6100	-1.715%	8,397	+59.120%
2025-09-26	12.4800	12.8600	12.480000	12.8300	+3.052%	12,976	+56.391%
2025-09-25	12.5948	12.8300	12.450000	12.4500	-3.037%	7,070	+61.165%
2025-09-24	12.6700	12.9300	12.440000	12.8400	+2.392%	7,024	+56.269%
2025-09-23	12.8400	12.9100	12.500000	12.5400	-1.182%	16,512	+60.008%
2025-09-22	12.6000	12.9300	12.410000	12.6900	+1.196%	17,553	+58.117%
2025-09-19	12.8500	12.9099	12.370000	12.5400	-3.278%	41,692	+60.008%
2025-09-18	12.1700	13.3000	12.170000	12.9650	+7.237%	14,715	+54.763%
2025-09-17	12.6400	12.6400	12.090000	12.0900	-2.026%	14,951	+65.964%
2025-09-16	12.3900	12.6064	12.290000	12.3400	-1.673%	11,594	+62.601%
2025-09-15	12.7450	12.7450	12.250000	12.5500	+1.210%	19,440	+59.880%
2025-09-12	12.5300	12.6999	12.290000	12.4000	-1.038%	9,194	+61.815%
2025-09-11	12.5100	12.6600	12.400000	12.5300	+1.787%	11,447	+60.136%
2025-09-10	12.3800	12.5800	12.310000	12.3100	-0.806%	6,868	+62.998%
2025-09-09	12.7272	12.7272	12.400000	12.4100	-1.194%	10,920	+61.684%
2025-09-08	12.7200	12.7700	12.400000	12.5600	-2.333%	9,590	+59.753%
2025-09-05	13.0200	13.0501	12.660000	12.8600	+0.705%	8,240	+56.026%
2025-09-04	12.1900	12.8686	12.190000	12.7700	+3.906%	8,506	+57.126%
2025-09-03	12.5300	12.8726	12.250000	12.2900	-2.692%	13,039	+63.263%
2025-09-02	12.3300	12.7200	12.330000	12.6300	+0.238%	10,804	+58.868%
2025-08-29	12.9950	13.0200	12.370000	12.6000	-2.853%	8,527	+59.246%
2025-08-28	12.8200	13.0315	12.820000	12.9700	+0.855%	4,477	+54.703%
2025-08-27	12.8300	13.0400	12.810000	12.8600	-0.233%	6,764	+56.026%
2025-08-26	12.8640	13.2100	12.864000	12.8900	-1.603%	11,236	+55.663%
2025-08-25	13.1787	13.2900	13.070000	13.1000	-2.239%	6,202	+53.168%
2025-08-22	12.5300	13.4300	12.356500	13.4000	+8.152%	22,591	+49.739%
2025-08-21	12.5700	12.5700	12.370000	12.3900	-0.081%	3,950	+61.945%
2025-08-20	12.6700	12.6700	12.400000	12.4000	-1.431%	12,257	+61.815%
2025-08-19	12.9000	12.9000	12.500000	12.5800	-1.023%	8,612	+59.499%
2025-08-18	12.2300	12.9789	12.185900	12.7100	+4.609%	48,490	+57.868%
2025-08-15	12.5200	12.6200	11.985000	12.1500	-2.331%	15,392	+65.144%
2025-08-14	12.8000	12.9850	12.400000	12.4400	-5.829%	14,952	+61.294%
2025-08-13	12.9700	13.2300	12.816867	13.2100	+2.324%	10,346	+51.893%
2025-08-12	12.4200	12.9100	12.400000	12.9100	+5.474%	19,146	+55.422%
2025-08-11	11.7600	12.3200	11.740000	12.2400	+3.729%	17,424	+63.930%
2025-08-08	12.1159	12.2299	11.755000	11.8000	-3.040%	12,875	+70.042%
2025-08-07	12.4800	12.5600	12.150000	12.1700	-1.855%	12,868	+64.873%
2025-08-06	12.0800	12.5050	12.051900	12.4000	+1.723%	12,963	+61.815%
2025-08-05	12.0100	12.4050	11.868400	12.1900	+1.499%	24,915	+64.602%
2025-08-04	11.8700	12.4124	11.750000	12.0100	+1.952%	48,338	+67.069%
2025-08-01	12.0500	12.2374	11.760000	11.7800	-4.150%	23,105	+70.331%
2025-07-31	12.2000	12.4000	12.140000	12.2900	-1.126%	20,792	+63.263%
2025-07-30	12.7400	12.7600	12.280000	12.4300	-2.433%	24,107	+61.424%
2025-07-29	12.8200	12.8200	12.580000	12.7400	+0.157%	7,464	+57.496%
2025-07-28	12.9700	12.9700	12.620000	12.7200	-0.780%	14,178	+57.744%
2025-07-25	12.6100	13.0232	12.560000	12.8200	+1.665%	8,062	+56.513%
2025-07-24	13.0500	13.1800	12.610000	12.6100	-4.325%	9,883	+59.120%
2025-07-23	13.1200	13.1800	12.510000	13.1800	+0.996%	11,651	+52.238%
2025-07-22	12.7700	13.1850	12.770000	13.0500	+2.273%	21,380	+53.755%
2025-07-21	12.3500	12.8200	12.350000	12.7600	+4.419%	24,109	+57.249%
2025-07-18	12.7000	12.7000	12.040000	12.2200	-3.780%	61,252	+64.198%
2025-07-17	12.9100	13.0250	12.650000	12.7000	-2.458%	16,233	+57.992%
2025-07-16	13.4100	13.4100	12.840000	13.0200	-1.736%	23,091	+54.109%
2025-07-15	13.9700	13.9700	13.210000	13.2500	-5.492%	17,746	+51.434%
2025-07-14	14.1900	14.1900	13.796700	14.0200	-0.989%	12,050	+43.117%
2025-07-11	14.2400	14.4500	14.010000	14.1600	-1.117%	10,623	+41.702%
2025-07-10	14.3700	14.5018	14.320000	14.3200	-0.209%	8,418	+40.119%
2025-07-09	14.3750	14.4200	14.324200	14.3500	-0.347%	6,341	+39.826%
2025-07-08	14.4300	14.5400	14.321300	14.4000	+0.840%	15,410	+39.340%
2025-07-07	14.5000	14.6300	14.200000	14.2800	-4.673%	26,774	+40.511%
2025-07-03	14.8401	14.9800	14.500000	14.9800	+4.390%	10,959	+33.945%
2025-07-02	14.9999	14.9999	14.100000	14.3500	+1.199%	13,753	+39.826%
2025-07-01	13.8400	14.5350	13.840000	14.1800	+1.431%	19,055	+41.502%
2025-06-30	14.3300	14.5626	13.935000	13.9800	-1.619%	21,539	+43.526%
2025-06-27	14.0400	14.2500	13.765500	14.2100	+1.864%	66,335	+41.203%
2025-06-26	13.6050	13.9950	13.480000	13.9500	+2.048%	9,791	+43.835%
2025-06-25	13.7200	14.1500	13.380000	13.6700	-3.050%	12,628	+46.781%
2025-06-24	14.0700	14.1450	13.710000	14.1000	+1.658%	28,448	+42.305%
2025-06-23	13.9000	13.9100	13.210100	13.8700	-0.216%	24,125	+44.665%
2025-06-20	13.9300	13.9300	13.480100	13.9000	+0.725%	31,216	+44.353%
2025-06-18	13.5500	13.8400	13.490000	13.8000	+0.656%	17,594	+45.399%
2025-06-17	13.6300	13.8900	13.330000	13.7100	-0.652%	21,570	+46.353%
2025-06-16	14.2400	14.2400	13.700000	13.8000	-0.217%	21,079	+45.399%
2025-06-13	14.1600	14.2450	13.800000	13.8300	-4.224%	12,987	+45.083%
2025-06-12	13.9900	14.4450	13.990000	14.4400	+1.941%	14,650	+38.954%
2025-06-11	14.4600	14.4600	14.050000	14.1650	-0.875%	16,268	+41.652%
2025-06-10	14.0200	14.3281	13.995000	14.2900	+1.708%	14,985	+40.413%
2025-06-09	15.0400	15.0400	13.855000	14.0500	-6.582%	36,142	+42.811%
2025-06-06	15.4100	15.4100	15.040000	15.0400	-0.463%	7,641	+33.411%
2025-06-05	14.8300	15.1244	14.600000	15.1100	+2.789%	9,613	+32.793%
2025-06-04	14.8150	14.9500	14.530000	14.7000	-0.204%	9,556	+36.497%
2025-06-03	14.5200	14.8185	14.330000	14.7300	+0.409%	14,047	+36.219%
2025-06-02	14.9600	14.9800	14.510000	14.6700	-1.146%	15,719	+36.776%
2025-05-30	14.6000	15.0600	14.600000	14.8400	+0.474%	10,788	+35.209%
2025-05-29	15.7800	15.7800	14.580000	14.7700	-4.832%	14,860	+35.850%
2025-05-28	15.3000	16.0400	15.300000	15.5200	+1.372%	20,552	+29.285%
2025-05-27	13.8900	15.4400	13.866300	15.3100	+12.491%	32,087	+31.058%
2025-05-23	14.0100	14.0724	13.580000	13.6100	-3.884%	13,351	+47.428%
2025-05-22	14.5000	14.6939	14.110000	14.1600	-3.542%	16,447	+41.702%
2025-05-21	14.9000	15.2300	14.620000	14.6800	-2.003%	19,364	+36.683%
2025-05-20	15.3500	15.4450	14.800000	14.9800	-1.382%	16,911	+33.945%
2025-05-19	15.1200	15.4050	14.935000	15.1900	+0.463%	21,676	+32.093%
2025-05-16	15.3100	15.5750	15.120000	15.1200	-1.176%	13,849	+32.705%
2025-05-15	15.1100	15.6500	15.110000	15.3000	+2.341%	7,096	+31.144%
2025-05-14	15.8500	15.8500	14.810000	14.9500	-5.678%	19,566	+34.214%
2025-05-13	15.3300	15.8500	15.330000	15.8500	+2.722%	13,865	+26.593%
2025-05-12	15.2700	15.7300	15.125900	15.4300	+4.610%	17,905	+30.039%
2025-05-09	15.1900	15.1900	14.700000	14.7500	-1.667%	6,270	+36.034%
2025-05-08	14.8758	15.0000	14.759300	15.0000	+0.874%	8,078	+33.767%
2025-05-07	15.2810	15.2810	14.470000	14.8700	-1.262%	11,701	+34.936%
2025-05-06	14.5100	15.6700	14.310000	15.0600	+1.551%	19,698	+33.234%
2025-05-05	14.6900	15.0798	14.690000	14.8300	-3.072%	10,392	+35.300%
2025-05-02	14.8250	15.4050	14.800000	15.3000	+4.152%	9,844	+31.144%
2025-05-01	14.9900	14.9900	14.530000	14.6900	-3.228%	11,592	+36.590%
2025-04-30	14.6420	15.1800	14.642000	15.1800	+4.834%	18,060	+32.181%
2025-04-29	14.2100	15.0000	14.210000	14.4800	+0.625%	22,302	+38.570%
2025-04-28	14.5400	14.6300	14.073500	14.3900	-1.371%	15,041	+39.437%
2025-04-25	14.8200	14.9405	14.200000	14.5900	-2.343%	13,609	+37.526%
2025-04-24	15.0800	15.1400	14.820000	14.9400	-1.321%	14,769	+34.304%
2025-04-23	15.3600	15.6288	14.520000	15.1400	+1.136%	21,627	+32.530%
2025-04-22	14.6400	15.2021	14.375000	14.9700	+3.670%	21,982	+34.035%
2025-04-21	14.6900	14.8247	14.330000	14.4400	-2.498%	25,265	+38.954%
2025-04-17	14.8000	15.1483	14.800000	14.8100	-0.067%	16,672	+35.483%
2025-04-16	14.5000	15.0100	14.500000	14.8200	+1.856%	15,130	+35.391%
2025-04-15	15.0400	15.0800	14.541500	14.5500	-3.258%	10,938	+37.904%
2025-04-14	15.4500	15.7000	14.850000	15.0400	-0.463%	12,168	+33.411%
2025-04-11	14.6000	15.2700	14.450000	15.1100	+1.751%	11,871	+32.793%
2025-04-10	14.9100	14.9900	14.690500	14.8500	-3.005%	15,063	+35.118%
2025-04-09	14.1000	16.0100	14.100000	15.3100	+6.653%	21,132	+31.058%
2025-04-08	15.5000	15.5000	14.235000	14.3550	-4.236%	23,614	+39.777%
2025-04-07	15.6200	15.8500	14.450000	14.9900	-6.894%	41,335	+33.856%
2025-04-04	14.5200	16.2588	14.520000	16.1000	+4.478%	43,224	+24.627%
2025-04-03	16.2700	16.4700	15.030000	15.4100	-6.719%	26,980	+30.208%
2025-04-02	15.7100	16.9900	15.690000	16.5200	+4.689%	34,584	+21.459%
2025-04-01	15.4600	16.0699	15.460000	15.7800	+3.137%	28,087	+27.155%
2025-03-31	15.3700	15.9724	15.300000	15.3000	0.000%	30,473	+31.144%
2025-03-28	15.6411	15.7950	15.300000	15.3000	-2.980%	10,359	+31.144%
2025-03-27	15.3500	15.9150	15.350000	15.7700	+4.299%	15,987	+27.235%
2025-03-26	14.7100	15.3700	14.710000	15.1200	+3.067%	12,065	+32.705%
2025-03-25	15.1700	15.3400	14.660000	14.6700	-2.525%	22,618	+36.776%
2025-03-24	15.0600	15.4100	15.010000	15.0500	+1.758%	21,533	+33.322%
2025-03-21	14.6500	14.8738	14.650000	14.7900	-0.337%	30,639	+35.666%
2025-03-20	14.8700	15.2040	14.800000	14.8400	-0.269%	6,869	+35.209%
2025-03-19	15.1500	15.1500	14.810000	14.8800	-0.668%	13,573	+34.845%
2025-03-18	15.0000	15.0450	14.723400	14.9800	-0.133%	9,169	+33.945%
2025-03-17	15.1000	15.2293	14.870000	15.0000	-0.200%	7,956	+33.767%
2025-03-14	14.9700	15.1700	14.916900	15.0300	+1.829%	9,216	+33.500%
2025-03-13	14.8800	15.2500	14.486000	14.7600	-5.445%	12,935	+35.942%
2025-03-12	15.0000	15.6100	14.500000	15.6100	+4.206%	25,687	+28.539%
2025-03-11	14.9300	15.0350	14.620000	14.9800	+1.011%	13,717	+33.945%
2025-03-10	14.8700	15.2550	14.575000	14.8300	-1.788%	12,024	+35.300%
2025-03-07	14.7500	15.4250	14.750000	15.1000	+1.139%	10,495	+32.881%
2025-03-06	14.6500	14.9300	14.599900	14.9300	+1.496%	8,294	+34.394%
2025-03-05	14.6808	14.9800	14.420000	14.7100	-1.539%	18,663	+36.404%
2025-03-04	14.5800	15.0239	14.580000	14.9400	+1.980%	13,831	+34.304%
2025-03-03	15.1900	15.3099	14.650000	14.6500	-3.808%	17,686	+36.962%
2025-02-28	14.7700	15.2300	14.770000	15.2300	+3.114%	17,941	+31.747%
2025-02-27	15.5000	15.5000	14.695000	14.7700	-6.103%	8,438	+35.850%
2025-02-26	15.9000	15.9000	15.316400	15.7300	+0.640%	15,467	+27.559%
2025-02-25	15.3900	15.9100	15.293200	15.6300	+2.358%	17,266	+28.375%

.dark-mode .SPhq5H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SPhq5H{ color: #333333; background-color: white; border: 2px solid #333333; }ESCAEscalade Incstock NASDAQ

ESCA
Escalade Inc
stock NASDAQ