Escalade, IncorporatedESCANASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $14.82 | $14.93 | $14.59 | $14.70 | 7,523 |
| 2/2/2026 | $14.56 | $14.96 | $14.38 | $14.86 | 22,743 |
| 1/30/2026 | $14.25 | $14.57 | $13.94 | $14.54 | 23,830 |
| 1/29/2026 | $13.90 | $14.26 | $13.90 | $14.26 | 8,724 |
| 1/28/2026 | $14.24 | $14.44 | $13.99 | $14.10 | 16,546 |
| 1/27/2026 | $14.48 | $14.54 | $14.15 | $14.24 | 7,600 |
| 1/26/2026 | $14.14 | $14.57 | $14.14 | $14.40 | 20,725 |
| 1/23/2026 | $14.32 | $14.43 | $14.04 | $14.14 | 12,235 |
| 1/22/2026 | $14.20 | $14.44 | $14.20 | $14.41 | 17,300 |
| 1/21/2026 | $13.96 | $14.25 | $13.87 | $14.19 | 12,900 |
| 1/20/2026 | $14.00 | $14.25 | $13.77 | $13.80 | 25,600 |
| 1/16/2026 | $14.00 | $14.25 | $13.98 | $14.06 | 15,115 |
| 1/15/2026 | $13.85 | $14.18 | $13.85 | $13.98 | 12,839 |
| 1/14/2026 | $14.00 | $14.06 | $13.80 | $13.86 | 13,535 |
| 1/13/2026 | $13.90 | $14.05 | $13.74 | $13.96 | 17,205 |
| 1/12/2026 | $13.73 | $14.06 | $13.72 | $13.92 | 27,300 |
| 1/9/2026 | $14.07 | $14.23 | $13.71 | $13.72 | 16,100 |
| 1/8/2026 | $13.97 | $14.25 | $13.97 | $14.10 | 19,040 |
| 1/7/2026 | $13.94 | $14.17 | $13.94 | $14.09 | 27,800 |
| 1/6/2026 | $13.73 | $14.07 | $13.62 | $14.00 | 41,809 |
| 1/5/2026 | $13.58 | $13.88 | $13.55 | $13.85 | 35,200 |
| 1/2/2026 | $13.50 | $14.02 | $13.42 | $13.69 | 32,100 |
| 12/31/2025 | $13.41 | $13.63 | $13.35 | $13.49 | 29,930 |
| 12/30/2025 | $13.39 | $13.61 | $13.35 | $13.41 | 30,200 |
| 12/29/2025 | $13.42 | $13.45 | $13.26 | $13.32 | 18,400 |
| 12/26/2025 | $13.13 | $13.38 | $13.01 | $13.38 | 12,300 |
| 12/24/2025 | $12.82 | $13.27 | $12.82 | $13.22 | 12,700 |
| 12/23/2025 | $12.67 | $13.06 | $12.67 | $12.75 | 22,200 |
| 12/22/2025 | $12.85 | $13.14 | $12.74 | $12.74 | 23,400 |
| 12/19/2025 | $12.97 | $13.06 | $12.79 | $12.79 | 34,200 |
| 12/18/2025 | $13.15 | $13.20 | $12.99 | $12.99 | 16,000 |
| 12/17/2025 | $13.14 | $13.35 | $13.00 | $13.05 | 18,631 |
| 12/16/2025 | $13.08 | $13.28 | $13.01 | $13.13 | 16,541 |
| 12/15/2025 | $13.16 | $13.28 | $13.03 | $13.04 | 27,700 |
| 12/12/2025 | $13.26 | $13.43 | $13.10 | $13.10 | 24,000 |
| 12/11/2025 | $12.70 | $13.19 | $12.70 | $13.14 | 49,900 |
| 12/10/2025 | $12.74 | $13.00 | $12.53 | $12.61 | 106,032 |
| 12/9/2025 | $12.81 | $12.87 | $12.70 | $12.70 | 15,009 |
| 12/8/2025 | $12.49 | $12.75 | $12.49 | $12.67 | 20,700 |
| 12/5/2025 | $12.59 | $12.78 | $12.57 | $12.57 | 12,145 |
| 12/4/2025 | $12.94 | $13.00 | $12.49 | $12.65 | 28,434 |
| 12/3/2025 | $12.44 | $13.09 | $12.44 | $13.02 | 27,100 |
| 12/2/2025 | $12.82 | $12.82 | $12.35 | $12.35 | 23,329 |
| 12/1/2025 | $13.26 | $13.35 | $12.67 | $12.67 | 46,910 |
| 11/28/2025 | $13.17 | $13.26 | $13.06 | $13.26 | 10,419 |
| 11/26/2025 | $13.11 | $13.34 | $13.11 | $13.26 | 15,929 |
| 11/25/2025 | $13.09 | $13.15 | $13.00 | $13.15 | 9,600 |
| 11/24/2025 | $13.33 | $13.45 | $12.96 | $12.96 | 13,000 |
| 11/21/2025 | $12.25 | $13.32 | $12.25 | $13.23 | 32,926 |
| 11/20/2025 | $12.62 | $12.77 | $12.25 | $12.25 | 16,000 |
| 11/19/2025 | $12.61 | $12.92 | $12.39 | $12.39 | 20,000 |
| 11/18/2025 | $13.01 | $13.19 | $12.68 | $12.68 | 11,500 |
| 11/17/2025 | $13.18 | $13.26 | $13.01 | $13.01 | 12,839 |
| 11/14/2025 | $12.55 | $13.35 | $12.55 | $13.15 | 29,650 |
| 11/13/2025 | $12.70 | $12.86 | $12.61 | $12.61 | 14,900 |
| 11/12/2025 | $12.54 | $12.86 | $12.50 | $12.67 | 14,245 |
| 11/11/2025 | $12.35 | $12.56 | $12.32 | $12.54 | 8,924 |
| 11/10/2025 | $12.02 | $12.39 | $11.89 | $12.30 | 11,900 |
| 11/7/2025 | $11.55 | $11.96 | $11.55 | $11.91 | 15,800 |
| 11/6/2025 | $11.94 | $12.21 | $11.54 | $11.54 | 25,000 |
| 11/5/2025 | $11.61 | $11.99 | $11.61 | $11.97 | 13,830 |