Escalade, Incorporated - Common Stock (ESCA)

Last Price20.88

Change+1.24 (6.31%)

NASDAQ· Last Trade: Jul 31st, 1:44 AM EDT

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

Date Range:

2026-04-30 - 2026-07-31

Date	Open	High	Low	Close	Volume	Adjusted Close
7/30/2026	19.95	21.29	19.42	20.88	59,208	20.88
7/29/2026	19.66	19.99	19.35	19.64	22,625	19.64
7/28/2026	19.15	19.98	19.15	19.89	40,496	19.89
7/27/2026	18.99	19.41	18.72	18.95	28,391	18.95
7/24/2026	18.89	18.89	18.01	18.63	23,749	18.63
7/23/2026	19.19	19.19	18.52	18.69	19,176	18.69
7/22/2026	19.23	19.26	18.67	19.20	20,863	19.20
7/21/2026	19.28	19.62	19.13	19.23	18,332	19.23
7/20/2026	19.26	19.55	18.91	19.27	20,215	19.27
7/17/2026	19.31	19.58	19.11	19.24	25,148	19.24
7/16/2026	19.00	19.49	18.91	19.37	28,993	19.37
7/15/2026	18.25	19.21	18.21	18.98	55,051	18.98
7/14/2026	18.60	18.97	18.02	18.17	37,102	18.17
7/13/2026	18.33	19.20	18.33	18.48	31,301	18.48
7/10/2026	18.27	18.50	18.10	18.29	25,546	18.29
7/09/2026	18.31	19.15	17.98	18.31	20,462	18.31
7/08/2026	18.38	18.43	17.88	18.40	30,153	18.40
7/07/2026	18.84	19.20	18.31	18.32	40,299	18.32
7/06/2026	19.15	19.16	18.40	18.82	43,711	18.82
7/02/2026	19.14	19.40	19.00	19.06	21,022	19.06
7/01/2026	19.00	19.40	18.74	19.14	36,813	19.14
6/30/2026	18.93	18.99	18.19	18.78	21,349	18.78
6/29/2026	19.18	19.18	18.00	18.90	46,571	18.90
6/26/2026	18.55	19.39	18.30	19.28	182,571	19.28
6/25/2026	18.55	19.07	18.19	18.42	27,315	18.42
6/24/2026	18.78	19.00	18.17	18.55	29,197	18.55
6/23/2026	18.60	18.93	18.11	18.82	19,852	18.82
6/22/2026	18.65	18.82	18.23	18.66	29,992	18.66
6/18/2026	18.34	18.77	18.18	18.65	60,096	18.65
6/17/2026	18.26	18.82	17.82	18.13	37,869	18.13
6/16/2026	18.45	18.80	18.01	18.26	21,625	18.26
6/15/2026	18.61	18.76	18.26	18.39	34,439	18.39
6/12/2026	18.59	18.92	18.54	18.63	14,469	18.63
6/11/2026	18.70	18.93	18.38	18.45	20,709	18.45
6/10/2026	18.32	18.66	18.18	18.56	26,812	18.56
6/09/2026	18.08	18.25	17.98	18.20	33,348	18.20
6/08/2026	17.98	18.28	17.75	18.00	34,780	18.00
6/05/2026	18.24	18.49	17.85	17.90	21,194	17.90
6/04/2026	17.93	18.31	17.80	18.31	19,736	18.31
6/03/2026	17.89	18.09	17.54	17.70	27,842	17.70
6/02/2026	18.14	18.35	17.71	17.89	16,903	17.89
6/01/2026	18.86	18.86	17.92	18.15	27,709	18.15
5/29/2026	0.00	19.31	18.60	18.77	29,425	18.77
5/28/2026	19.15	19.48	18.93	19.10	19,044	19.10
5/27/2026	18.93	19.26	18.62	19.18	24,200	19.18
5/26/2026	18.85	18.94	18.07	18.82	42,151	18.82
5/22/2026	18.79	18.93	18.52	18.70	29,651	18.70
5/21/2026	18.43	18.73	18.07	18.63	26,243	18.63
5/20/2026	18.37	18.82	18.03	18.54	35,755	18.54
5/19/2026	18.52	18.69	18.05	18.41	36,336	18.41
5/18/2026	18.36	18.94	18.18	18.61	65,595	18.61
5/15/2026	18.79	18.79	18.17	18.35	34,042	18.35
5/14/2026	18.37	18.68	18.37	18.58	20,516	18.58
5/13/2026	17.99	18.62	17.68	18.37	76,059	18.37
5/12/2026	19.11	19.11	17.89	17.89	46,673	17.89
5/11/2026	19.75	19.75	18.76	19.12	44,253	19.12
5/08/2026	19.80	19.86	19.51	19.65	28,877	19.65
5/07/2026	20.66	20.66	19.40	19.80	63,439	19.80
5/06/2026	19.94	21.02	19.55	20.76	51,002	20.76
5/05/2026	20.16	21.32	18.97	19.88	90,917	19.88
5/04/2026	18.49	21.20	18.42	19.91	117,532	19.91
5/01/2026	18.54	18.72	17.94	18.21	18,537	18.21
4/30/2026	18.00	18.70	17.31	18.70	53,287	18.70