Escalade (ESCA)
15.48
-0.29 (-1.84%)
At close: Mar 28, 2025, 3:59 PM
15.73
1.58%
After-hours: Mar 28, 2025, 04:26 PM EDT
ESCA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 15.35 | 15.92 | 15.35 | 15.77 | 0.65 | 4.30% | 15,504 |
| Mar 26, 2025 | 14.71 | 15.37 | 14.71 | 15.12 | 0.45 | 3.07% | 12,100 |
| Mar 25, 2025 | 15.17 | 15.34 | 14.66 | 14.67 | -0.38 | -2.52% | 22,900 |
| Mar 24, 2025 | 15.06 | 15.41 | 15.01 | 15.05 | 0.26 | 1.76% | 21,700 |
| Mar 21, 2025 | 14.65 | 14.87 | 14.65 | 14.79 | -0.05 | -0.34% | 33,028 |
| Mar 20, 2025 | 14.87 | 15.20 | 14.80 | 14.84 | -0.04 | -0.27% | 7,010 |
| Mar 19, 2025 | 15.15 | 15.15 | 14.81 | 14.88 | -0.10 | -0.67% | 13,600 |
| Mar 18, 2025 | 15.00 | 15.05 | 14.72 | 14.98 | -0.02 | -0.13% | 10,012 |
| Mar 17, 2025 | 15.10 | 15.23 | 14.87 | 15.00 | -0.03 | -0.20% | 8,511 |
| Mar 14, 2025 | 14.97 | 15.17 | 14.92 | 15.03 | 0.27 | 1.83% | 9,440 |
| Mar 13, 2025 | 14.88 | 15.25 | 14.49 | 14.76 | -0.85 | -5.45% | 13,139 |
| Mar 12, 2025 | 15.00 | 15.61 | 14.50 | 15.61 | 0.63 | 4.21% | 26,600 |
| Mar 11, 2025 | 14.93 | 15.04 | 14.62 | 14.98 | 0.15 | 1.01% | 14,104 |
| Mar 10, 2025 | 14.87 | 15.26 | 14.58 | 14.83 | -0.27 | -1.79% | 12,423 |
| Mar 7, 2025 | 14.75 | 15.43 | 14.75 | 15.10 | 0.17 | 1.14% | 10,639 |
| Mar 6, 2025 | 14.65 | 14.93 | 14.60 | 14.93 | 0.22 | 1.50% | 8,422 |
| Mar 5, 2025 | 14.68 | 14.98 | 14.42 | 14.71 | -0.23 | -1.54% | 18,900 |
| Mar 4, 2025 | 14.58 | 15.02 | 14.58 | 14.94 | 0.29 | 1.98% | 14,000 |
| Mar 3, 2025 | 15.19 | 15.31 | 14.65 | 14.65 | -0.58 | -3.81% | 17,900 |
| Feb 28, 2025 | 14.77 | 15.23 | 14.77 | 15.23 | 0.46 | 3.11% | 18,800 |
| Feb 27, 2025 | 15.50 | 15.50 | 14.70 | 14.77 | -0.96 | -6.10% | 8,845 |
| Feb 26, 2025 | 15.90 | 15.90 | 15.32 | 15.73 | 0.10 | 0.64% | 15,500 |
| Feb 25, 2025 | 15.39 | 15.91 | 15.29 | 15.63 | 0.36 | 2.36% | 19,000 |
| Feb 24, 2025 | 15.28 | 16.24 | 15.06 | 15.27 | 0.16 | 1.06% | 21,844 |
| Feb 21, 2025 | 15.90 | 16.20 | 15.11 | 15.11 | -0.68 | -4.31% | 18,500 |
| Feb 20, 2025 | 15.25 | 16.15 | 15.25 | 15.79 | 0.23 | 1.48% | 20,900 |
| Feb 19, 2025 | 15.25 | 15.61 | 15.22 | 15.56 | 0.25 | 1.63% | 16,100 |
| Feb 18, 2025 | 15.50 | 15.60 | 14.80 | 15.31 | 0.22 | 1.46% | 10,737 |
| Feb 14, 2025 | 15.64 | 15.66 | 15.09 | 15.09 | -0.23 | -1.50% | 14,400 |
| Feb 13, 2025 | 15.20 | 15.51 | 14.91 | 15.32 | 0.26 | 1.73% | 14,300 |
| Feb 12, 2025 | 15.14 | 15.69 | 15.06 | 15.06 | -0.38 | -2.46% | 22,400 |
| Feb 11, 2025 | 14.55 | 15.44 | 14.55 | 15.44 | 0.74 | 5.03% | 15,200 |
| Feb 10, 2025 | 15.03 | 15.17 | 14.69 | 14.70 | -0.10 | -0.68% | 8,400 |
| Feb 7, 2025 | 15.25 | 15.35 | 14.80 | 14.80 | -0.47 | -3.08% | 11,543 |
| Feb 6, 2025 | 15.50 | 15.66 | 15.18 | 15.27 | -0.13 | -0.84% | 8,900 |
| Feb 5, 2025 | 15.40 | 15.40 | 15.12 | 15.40 | 0.41 | 2.74% | 11,148 |
| Feb 4, 2025 | 14.72 | 15.06 | 14.72 | 14.99 | 0.41 | 2.81% | 7,647 |
| Feb 3, 2025 | 14.41 | 14.83 | 14.31 | 14.58 | -0.24 | -1.62% | 20,307 |
| Jan 31, 2025 | 15.40 | 15.40 | 14.56 | 14.82 | -0.59 | -3.83% | 20,200 |
| Jan 30, 2025 | 15.68 | 15.70 | 15.34 | 15.41 | -0.13 | -0.84% | 11,316 |
| Jan 29, 2025 | 15.53 | 15.92 | 15.25 | 15.54 | -0.04 | -0.26% | 17,600 |
| Jan 28, 2025 | 16.19 | 16.19 | 15.58 | 15.58 | -0.27 | -1.70% | 15,041 |
| Jan 27, 2025 | 15.11 | 16.15 | 15.11 | 15.85 | 0.70 | 4.62% | 24,800 |
| Jan 24, 2025 | 15.33 | 15.33 | 14.83 | 15.15 | -0.20 | -1.30% | 12,209 |
| Jan 23, 2025 | 14.84 | 15.35 | 14.84 | 15.35 | 0.12 | 0.79% | 16,620 |
| Jan 22, 2025 | 15.25 | 15.50 | 15.11 | 15.23 | -0.06 | -0.39% | 17,746 |
| Jan 21, 2025 | 15.00 | 15.54 | 14.98 | 15.29 | 0.29 | 1.93% | 12,400 |
| Jan 17, 2025 | 14.95 | 15.14 | 14.78 | 15.00 | 0.23 | 1.56% | 14,828 |
| Jan 16, 2025 | 14.85 | 15.01 | 14.66 | 14.77 | -0.19 | -1.27% | 16,706 |
| Jan 15, 2025 | 15.00 | 15.00 | 14.59 | 14.96 | 0.31 | 2.12% | 9,807 |