ESCA(ESCA)
ESCA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $18.37 | $18.82 | $18.03 | $18.54 | 35,754 |
| 5/19/2026 | $18.52 | $18.69 | $18.05 | $18.41 | 36,335 |
| 5/18/2026 | $18.36 | $18.94 | $18.18 | $18.61 | 65,600 |
| 5/15/2026 | $18.79 | $18.79 | $18.17 | $18.35 | 34,041 |
| 5/14/2026 | $18.37 | $18.68 | $18.37 | $18.58 | 20,515 |
| 5/13/2026 | $17.99 | $18.67 | $17.68 | $18.37 | 76,100 |
| 5/12/2026 | $19.11 | $19.11 | $17.89 | $17.89 | 46,700 |
| 5/11/2026 | $19.75 | $19.75 | $18.76 | $19.12 | 44,300 |
| 5/8/2026 | $19.80 | $19.86 | $19.51 | $19.65 | 28,900 |
| 5/7/2026 | $20.66 | $20.66 | $19.40 | $19.80 | 63,438 |
| 5/6/2026 | $19.94 | $21.02 | $19.56 | $20.76 | 51,002 |
| 5/5/2026 | $20.16 | $21.32 | $18.97 | $19.88 | 90,916 |
| 5/4/2026 | $18.49 | $21.20 | $18.42 | $19.91 | 117,531 |
| 5/1/2026 | $18.54 | $18.72 | $17.94 | $18.21 | 18,537 |
| 4/30/2026 | $18.00 | $18.70 | $17.31 | $18.70 | 53,300 |
| 4/29/2026 | $18.16 | $18.16 | $17.32 | $17.54 | 24,600 |
| 4/28/2026 | $18.48 | $18.60 | $18.03 | $18.34 | 14,221 |
| 4/27/2026 | $18.02 | $18.51 | $18.02 | $18.39 | 32,633 |
| 4/24/2026 | $17.97 | $18.84 | $17.81 | $18.09 | 13,700 |
| 4/23/2026 | $18.25 | $18.26 | $17.91 | $18.09 | 20,328 |
| 4/22/2026 | $18.55 | $18.65 | $18.13 | $18.17 | 23,300 |
| 4/21/2026 | $18.57 | $18.86 | $18.40 | $18.53 | 20,200 |
| 4/20/2026 | $18.81 | $18.95 | $18.42 | $18.43 | 18,600 |
| 4/17/2026 | $18.24 | $18.80 | $18.16 | $18.75 | 34,078 |
| 4/16/2026 | $18.12 | $18.25 | $17.81 | $18.08 | 17,543 |
| 4/15/2026 | $18.91 | $19.11 | $18.07 | $18.16 | 34,800 |
| 4/14/2026 | $18.38 | $18.92 | $18.03 | $18.88 | 70,440 |
| 4/13/2026 | $17.63 | $18.39 | $17.61 | $18.29 | 38,800 |
| 4/10/2026 | $17.83 | $18.00 | $17.57 | $17.83 | 47,300 |
| 4/9/2026 | $17.62 | $17.64 | $17.13 | $17.59 | 33,305 |
| 4/8/2026 | $17.82 | $18.02 | $17.49 | $17.78 | 21,000 |
| 4/7/2026 | $17.30 | $17.59 | $17.06 | $17.40 | 36,700 |
| 4/6/2026 | $18.02 | $18.22 | $17.15 | $17.28 | 58,610 |
| 4/2/2026 | $17.92 | $18.44 | $17.73 | $18.21 | 44,900 |
| 4/1/2026 | $17.55 | $18.39 | $17.51 | $18.15 | 66,848 |
| 3/31/2026 | $17.52 | $17.94 | $16.77 | $17.17 | 57,900 |
| 3/30/2026 | $17.43 | $17.53 | $17.11 | $17.51 | 36,730 |
| 3/27/2026 | $17.59 | $18.00 | $17.05 | $17.35 | 40,000 |
| 3/26/2026 | $17.86 | $18.24 | $17.35 | $17.55 | 30,422 |
| 3/25/2026 | $18.36 | $18.61 | $17.79 | $17.93 | 35,000 |
| 3/24/2026 | $18.33 | $18.52 | $17.65 | $18.09 | 31,000 |
| 3/23/2026 | $17.92 | $18.55 | $17.69 | $18.48 | 64,291 |
| 3/20/2026 | $17.61 | $17.76 | $17.06 | $17.55 | 69,400 |
| 3/19/2026 | $17.35 | $17.89 | $17.00 | $17.71 | 50,287 |
| 3/18/2026 | $17.89 | $18.27 | $17.13 | $17.31 | 78,000 |
| 3/17/2026 | $17.72 | $18.40 | $17.42 | $18.10 | 95,600 |
| 3/16/2026 | $17.18 | $18.40 | $17.04 | $17.17 | 78,479 |
| 3/13/2026 | $16.61 | $17.31 | $16.50 | $17.18 | 47,600 |
| 3/12/2026 | $16.91 | $17.70 | $16.57 | $16.57 | 66,100 |
| 3/11/2026 | $15.52 | $16.82 | $15.42 | $16.73 | 81,607 |
| 3/10/2026 | $15.58 | $15.89 | $15.39 | $15.42 | 66,500 |
| 3/9/2026 | $15.00 | $15.70 | $15.00 | $15.58 | 84,344 |
| 3/6/2026 | $14.50 | $15.14 | $14.50 | $15.00 | 53,715 |
| 3/5/2026 | $14.99 | $15.05 | $14.47 | $14.48 | 17,400 |
| 3/4/2026 | $15.00 | $15.19 | $14.79 | $15.16 | 17,100 |
| 3/3/2026 | $14.64 | $14.92 | $14.61 | $14.88 | 20,100 |
| 3/2/2026 | $14.39 | $14.76 | $14.20 | $14.69 | 35,019 |
| 2/27/2026 | $15.00 | $15.00 | $14.40 | $14.40 | 33,406 |
| 2/26/2026 | $14.50 | $14.94 | $14.50 | $14.92 | 11,536 |
| 2/25/2026 | $14.49 | $14.50 | $14.22 | $14.45 | 12,215 |
| 2/24/2026 | $14.06 | $14.50 | $14.06 | $14.42 | 8,005 |
| 2/23/2026 | $14.10 | $14.35 | $14.00 | $14.11 | 17,449 |
| 2/20/2026 | $13.93 | $14.18 | $13.73 | $14.11 | 9,632 |