Escalade, Incorporated ESCA
NASDAQ · United States · Consumer Durables
$18.69-0.34 (-1.79%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $18.65 | -2.00% | $19.01 | $19.23 | $18.56 | 6.75K |
| 2026-09-30 | $19.03 | -1.60% | $19.38 | $19.50 | $18.94 | 23.20K |
| 2026-09-29 | $19.34 | -0.15% | $19.32 | $19.36 | $18.94 | 23.40K |
| 2026-09-28 | $19.37 | -0.77% | $19.52 | $19.73 | $19.34 | 34.50K |
| 2026-09-25 | $19.52 | +1.09% | $19.35 | $19.70 | $19.19 | 29.40K |
| 2026-09-24 | $19.31 | +1.21% | $19.08 | $19.38 | $19.02 | 20.10K |
| 2026-09-23 | $19.08 | -1.95% | $19.36 | $19.36 | $18.90 | 32.20K |
| 2026-09-22 | $19.46 | +0.15% | $19.61 | $19.71 | $19.25 | 20.10K |
| 2026-09-21 | $19.43 | 0.00% | $19.50 | $19.70 | $19.12 | 28.10K |
| 2026-09-18 | $19.43 | -0.21% | $19.47 | $19.66 | $19.37 | 47.60K |
| 2026-09-17 | $19.47 | -0.82% | $19.84 | $19.84 | $19.24 | 27.10K |
| 2026-09-16 | $19.63 | -0.56% | $19.83 | $19.89 | $19.38 | 28.50K |
| 2026-09-15 | $19.74 | +1.39% | $19.58 | $19.76 | $19.19 | 26.60K |
| 2026-09-14 | $19.47 | -0.21% | $19.41 | $19.79 | $19.10 | 30.10K |
| 2026-09-11 | $19.51 | -1.01% | $19.93 | $20.00 | $19.45 | 24.30K |
| 2026-09-10 | $19.71 | -2.43% | $20.12 | $20.12 | $19.65 | 27.80K |
| 2026-09-09 | $20.20 | -2.08% | $20.47 | $20.53 | $20.19 | 21.80K |
| 2026-09-08 | $20.63 | -1.15% | $20.85 | $21.02 | $20.59 | 33.90K |
| 2026-09-04 | $20.87 | +2.81% | $20.31 | $20.93 | $20.31 | 28.10K |
| 2026-09-03 | $20.30 | +0.20% | $20.33 | $20.42 | $20.01 | 23.40K |
| 2026-09-02 | $20.26 | +0.70% | $20.16 | $20.46 | $20.14 | 28.60K |
| 2026-09-01 | $20.12 | -0.20% | $20.10 | $20.66 | $19.94 | 35.50K |
| 2026-08-31 | $20.16 | -0.10% | $20.39 | $20.61 | $20.01 | 31.10K |
| 2026-08-28 | $20.18 | +0.65% | $20.17 | $20.53 | $20.10 | 21.90K |
| 2026-08-27 | $20.05 | +0.60% | $19.92 | $20.29 | $19.87 | 17.70K |
| 2026-08-26 | $19.93 | -1.19% | $20.18 | $20.18 | $19.60 | 33.60K |
| 2026-08-25 | $20.17 | -3.95% | $21.04 | $21.26 | $19.92 | 56.70K |
| 2026-08-24 | $21.00 | -0.43% | $21.36 | $21.36 | $20.75 | 46.00K |
| 2026-08-21 | $21.09 | +1.98% | $20.88 | $21.19 | $20.68 | 29.80K |
| 2026-08-20 | $20.68 | -0.34% | $20.51 | $20.90 | $20.50 | 31.90K |
| 2026-08-19 | $20.75 | +2.07% | $20.87 | $20.87 | $20.30 | 32.20K |
| 2026-08-18 | $20.33 | +0.35% | $20.26 | $20.86 | $19.93 | 32.60K |
| 2026-08-17 | $20.26 | +0.95% | $20.10 | $20.98 | $20.10 | 49.50K |
| 2026-08-14 | $20.07 | -3.60% | $20.90 | $20.90 | $20.00 | 41.70K |
| 2026-08-13 | $20.82 | +0.82% | $21.04 | $21.37 | $20.57 | 41.50K |
| 2026-08-12 | $20.65 | -0.53% | $20.71 | $21.00 | $20.51 | 38.20K |
| 2026-08-11 | $20.76 | -2.85% | $21.31 | $21.65 | $20.50 | 136.00K |
| 2026-08-10 | $21.37 | -5.44% | $22.60 | $22.60 | $21.21 | 64.50K |
| 2026-08-07 | $22.60 | +1.62% | $22.53 | $23.07 | $22.24 | 36.30K |
| 2026-08-06 | $22.24 | -0.40% | $22.77 | $23.00 | $22.00 | 57.20K |
| 2026-08-05 | $22.33 | +1.50% | $22.00 | $22.45 | $21.75 | 86.00K |
| 2026-08-04 | $22.00 | +2.95% | $21.48 | $22.15 | $20.80 | 110.90K |
| 2026-08-03 | $21.37 | +7.60% | $20.33 | $21.60 | $20.25 | 74.20K |
| 2026-07-31 | $19.86 | -4.89% | $20.77 | $20.94 | $18.53 | 79.80K |
| 2026-07-30 | $20.88 | +6.31% | $19.95 | $21.29 | $19.42 | 59.20K |
| 2026-07-29 | $19.64 | -1.26% | $19.66 | $19.99 | $19.35 | 22.60K |
| 2026-07-28 | $19.89 | +4.96% | $19.15 | $19.98 | $19.15 | 40.50K |
| 2026-07-27 | $18.95 | +1.72% | $18.99 | $19.41 | $18.72 | 28.40K |
| 2026-07-24 | $18.63 | -0.32% | $18.89 | $18.89 | $18.01 | 23.70K |
| 2026-07-23 | $18.69 | -2.66% | $19.19 | $19.19 | $18.52 | 19.20K |
| 2026-07-22 | $19.20 | -0.16% | $19.23 | $19.26 | $18.67 | 20.90K |
| 2026-07-21 | $19.23 | -0.26% | $19.28 | $19.62 | $19.13 | 18.30K |
| 2026-07-20 | $19.28 | +0.21% | $19.26 | $19.55 | $18.91 | 20.20K |
| 2026-07-17 | $19.24 | -0.67% | $19.31 | $19.58 | $19.12 | 25.10K |
| 2026-07-16 | $19.37 | +2.05% | $19.00 | $19.49 | $18.91 | 29.00K |
| 2026-07-15 | $18.98 | +4.46% | $18.25 | $19.21 | $18.21 | 55.10K |
| 2026-07-14 | $18.17 | -1.68% | $18.60 | $18.97 | $18.02 | 37.10K |
| 2026-07-13 | $18.48 | +1.04% | $18.33 | $19.20 | $18.33 | 31.30K |
| 2026-07-10 | $18.29 | -0.11% | $18.27 | $18.51 | $18.10 | 25.50K |
| 2026-07-09 | $18.31 | -0.49% | $18.31 | $19.15 | $17.98 | 20.50K |
| 2026-07-08 | $18.40 | +0.44% | $18.38 | $18.43 | $17.88 | 30.10K |
| 2026-07-07 | $18.32 | -2.66% | $18.84 | $19.20 | $18.31 | 40.30K |
| 2026-07-06 | $18.82 | -1.26% | $19.15 | $19.16 | $18.40 | 43.70K |
| 2026-07-02 | $19.06 | -0.42% | $19.14 | $19.40 | $19.00 | 21.00K |
| 2026-07-01 | $19.14 | +1.92% | $19.00 | $19.40 | $18.74 | 36.80K |
| 2026-06-30 | $18.78 | -0.63% | $18.93 | $18.99 | $18.19 | 21.30K |
| 2026-06-29 | $18.90 | -1.97% | $19.18 | $19.18 | $18.00 | 46.60K |
| 2026-06-26 | $19.28 | +4.67% | $18.55 | $19.39 | $18.31 | 182.60K |
| 2026-06-25 | $18.42 | -0.70% | $18.55 | $19.07 | $18.19 | 27.30K |
| 2026-06-24 | $18.55 | -1.43% | $18.78 | $19.00 | $18.17 | 29.20K |
| 2026-06-23 | $18.82 | +0.86% | $18.60 | $18.93 | $18.11 | 19.90K |
| 2026-06-22 | $18.66 | +0.05% | $18.65 | $18.83 | $18.23 | 30.00K |
| 2026-06-18 | $18.65 | +2.87% | $18.34 | $18.77 | $18.18 | 59.90K |
| 2026-06-17 | $18.13 | -0.71% | $18.26 | $18.82 | $17.82 | 37.90K |
| 2026-06-16 | $18.26 | -0.71% | $18.45 | $18.80 | $18.01 | 21.60K |
| 2026-06-15 | $18.39 | -1.29% | $18.61 | $18.76 | $18.26 | 34.40K |
| 2026-06-12 | $18.63 | +0.98% | $18.59 | $18.92 | $18.54 | 14.50K |
| 2026-06-11 | $18.45 | -0.59% | $18.70 | $18.93 | $18.38 | 20.70K |
| 2026-06-10 | $18.56 | +1.98% | $18.32 | $18.66 | $18.18 | 26.80K |
| 2026-06-09 | $18.20 | +1.11% | $18.08 | $18.25 | $17.71 | 33.30K |
| 2026-06-08 | $18.00 | +0.56% | $17.98 | $18.28 | $17.75 | 34.80K |
| 2026-06-05 | $17.90 | -2.24% | $18.24 | $18.49 | $17.85 | 21.20K |
| 2026-06-04 | $18.31 | +3.45% | $17.93 | $18.31 | $17.80 | 19.70K |
| 2026-06-03 | $17.70 | -1.06% | $17.89 | $18.09 | $17.54 | 27.80K |
| 2026-06-02 | $17.89 | -1.43% | $18.14 | $18.35 | $17.71 | 16.90K |
| 2026-06-01 | $18.15 | -3.30% | $18.86 | $18.86 | $17.92 | 27.70K |
| 2026-05-29 | $18.77 | -1.73% | $18.99 | $19.31 | $18.60 | 29.40K |
| 2026-05-28 | $19.10 | -0.42% | $19.15 | $19.49 | $18.93 | 19.00K |
| 2026-05-27 | $19.18 | +1.91% | $18.93 | $19.26 | $18.62 | 24.20K |
| 2026-05-26 | $18.82 | +0.64% | $18.85 | $18.94 | $18.07 | 42.20K |