Skip to main content
ESCA logo

Escalade, Incorporated

ESCANASDAQConsumer DiscretionaryLeisure

$18.65Today:- (-)1Y +59.01%

As of Oct 26, 2026 close

Market cap
$259.25M
P/E (TTM)
11.24
Forward P/E
6.30
Dividend yield
3.22%
52-week range
$11.41$23.07
Volume (live)
-
Avg. volume (3M)
29.53K

Escalade, Incorporated (ESCA) Historical Stock Prices

Analyze Escalade, Incorporated (ESCA) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Escalade, Incorporated (ESCA) Interactive Price Chart

Interactive historical price chart showing Escalade, Incorporated stock price movements and trends across multiple time periods.

Loading chart...

ESCA Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
ESCA historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202618.6218.9918.6218.6518.6519.48K
Oct 23, 202618.7418.9318.4018.5418.5429.04K
Oct 22, 202618.5919.0918.5918.8918.8931.59K
Oct 21, 202618.8518.9118.4218.4918.4936.24K
Oct 20, 202618.4718.9218.4718.8518.8535.81K
Oct 19, 202618.7318.9318.4018.4118.4134.51K
Oct 16, 202618.7018.7618.3918.4918.4918.98K
Oct 15, 202618.6219.0418.6218.7018.7017.68K
Oct 14, 202618.2018.5818.0518.5818.5841.48K
Oct 13, 202618.4718.7118.1818.2318.2330.59K
Oct 12, 202618.6418.9918.4318.6018.6025.86K
Oct 9, 202618.7819.0518.5518.6418.6413.99K
Oct 8, 202618.6718.9718.4618.7818.7829.71K
Oct 7, 202618.4518.8218.4518.7718.7728.64K
Oct 6, 202618.9918.9918.4818.6518.6540.83K
Oct 5, 202619.4419.4418.5219.0018.8553.08K
Oct 2, 202619.3119.5518.5219.2619.1123.37K
Oct 1, 202619.0119.2318.5019.1418.9934.26K
Sep 30, 202619.3819.5018.9419.0318.8823.24K
Sep 29, 202619.3219.3618.9319.3419.1823.36K
Sep 28, 202619.5219.7319.3419.3719.2134.52K
Sep 25, 202619.3519.7019.1919.5219.3629.39K
Sep 24, 202619.0819.3819.0219.3119.1520.12K
Sep 23, 202619.3619.3618.9019.0818.9332.15K
Sep 22, 202619.6119.7119.2519.4619.3020.05K
Sep 21, 202619.5019.7019.1219.4319.2728.07K
Sep 18, 202619.4719.6619.3619.4319.2747.59K
Sep 17, 202619.8419.8419.2419.4719.3127.11K
Sep 16, 202619.8319.8919.3819.6319.4728.53K
Sep 15, 202619.5819.7619.1919.7419.5826.61K
Sep 14, 202619.4119.7919.1019.4719.3130.07K
Sep 11, 202619.9320.0019.4519.5119.3524.32K
Sep 10, 202620.1220.1219.6519.7119.5527.81K
Sep 9, 202620.4720.5320.1920.2020.0421.81K
Sep 8, 202620.8521.0220.5920.6320.4633.92K
Sep 4, 202620.3120.9320.3120.8720.7028.06K
Sep 3, 202620.3320.4220.0120.3020.1323.41K
Sep 2, 202620.1620.4620.1420.2620.1028.63K
Sep 1, 202620.1020.6619.9320.1219.9635.50K
Aug 31, 202620.3920.6120.0120.1620.0031.11K
Aug 28, 202620.1720.5320.0920.1820.0221.89K
Aug 27, 202619.9220.2919.8720.0519.8917.73K
Aug 26, 202620.1820.1819.6019.9319.7733.65K
Aug 25, 202621.0421.2619.9220.1720.0156.73K
Aug 24, 202621.3621.3620.7521.0020.8345.98K
Aug 21, 202620.8821.1920.6821.0920.9229.76K
Aug 20, 202620.5120.9020.5020.6820.5131.89K
Aug 19, 202620.8720.8720.3020.7520.5832.19K
Aug 18, 202620.2620.8619.9320.3320.1732.59K
Aug 17, 202620.1020.9820.1020.2620.1049.47K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.