5 DAY PERFORMANCE
-21.55%
1 MONTH PERFORMANCE
-17.22%
3 MONTH PERFORMANCE
-24.95%
6 MONTH PERFORMANCE
+8.87%
YEAR-TO-DATE PERFORMANCE
+15.49%
1 YEAR PERFORMANCE
+25.65%
Escalade, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/05/2026 | $22.00 | $22.33 (1.5%) | $22.45 | $21.75 | 86.07 K | $309.70 M |
| 08/04/2026 | $21.48 | $22.00 (2.42%) | $22.15 | $20.80 | 110.90 K | $305.12 M |
| 08/03/2026 | $20.33 | $21.37 (5.12%) | $21.60 | $20.25 | 74.20 K | $296.38 M |
| 07/31/2026 | $20.77 | $19.86 (-4.38%) | $20.94 | $18.53 | 79.80 K | $275.44 M |
| 07/30/2026 | $19.95 | $20.88 (4.66%) | $21.29 | $19.42 | 59.21 K | $289.59 M |
| 07/29/2026 | $19.66 | $19.64 (-0.1%) | $19.99 | $19.35 | 22.62 K | $272.39 M |
| 07/28/2026 | $19.15 | $19.89 (3.86%) | $19.98 | $19.15 | 40.50 K | $275.86 M |
| 07/27/2026 | $18.99 | $18.95 (-0.21%) | $19.41 | $18.72 | 28.40 K | $262.82 M |
| 07/24/2026 | $18.89 | $18.63 (-1.38%) | $18.89 | $18.01 | 23.75 K | $256.52 M |
| 07/23/2026 | $19.19 | $18.69 (-2.61%) | $19.19 | $18.52 | 19.20 K | $257.34 M |
| 07/22/2026 | $19.23 | $19.20 (-0.16%) | $19.26 | $18.67 | 20.90 K | $264.36 M |
| 07/21/2026 | $19.28 | $19.23 (-0.26%) | $19.62 | $19.13 | 18.33 K | $264.78 M |
| 07/20/2026 | $19.26 | $19.27 (0.05%) | $19.55 | $18.91 | 20.22 K | $265.33 M |
| 07/17/2026 | $19.31 | $19.24 (-0.36%) | $19.58 | $19.11 | 25.15 K | $264.92 M |
| 07/16/2026 | $19.00 | $19.37 (1.95%) | $19.49 | $18.91 | 29.00 K | $266.71 M |
| 07/15/2026 | $18.25 | $18.98 (4%) | $19.21 | $18.21 | 55.10 K | $261.34 M |
| 07/14/2026 | $18.60 | $18.17 (-2.31%) | $18.97 | $18.02 | 37.10 K | $250.18 M |
| 07/13/2026 | $18.33 | $18.48 (0.82%) | $19.20 | $18.33 | 31.30 K | $254.45 M |
| 07/10/2026 | $18.27 | $18.29 (0.11%) | $18.51 | $18.10 | 25.55 K | $251.84 M |
| 07/09/2026 | $18.31 | $18.31 (0%) | $19.15 | $17.98 | 20.50 K | $252.11 M |
| 07/08/2026 | $18.38 | $18.40 (0.11%) | $18.43 | $17.88 | 30.15 K | $253.35 M |
| 07/07/2026 | $18.84 | $18.32 (-2.76%) | $19.20 | $18.31 | 40.30 K | $252.25 M |
| 07/06/2026 | $19.15 | $18.82 (-1.72%) | $19.16 | $18.40 | 43.71 K | $259.13 M |
| 07/02/2026 | $19.14 | $19.06 (-0.42%) | $19.40 | $19.00 | 21.02 K | $262.44 M |
| 07/01/2026 | $19.00 | $19.14 (0.74%) | $19.40 | $18.74 | 36.81 K | $263.54 M |
| 06/30/2026 | $18.93 | $18.78 (-0.79%) | $18.99 | $18.19 | 21.35 K | $258.58 M |
| 06/29/2026 | $19.18 | $18.90 (-1.46%) | $19.18 | $18.00 | 46.60 K | $260.23 M |
| 06/26/2026 | $18.55 | $19.28 (3.94%) | $19.39 | $18.31 | 182.60 K | $265.47 M |
| 06/25/2026 | $18.55 | $18.42 (-0.7%) | $19.07 | $18.19 | 27.32 K | $253.62 M |
| 06/24/2026 | $18.78 | $18.55 (-1.22%) | $19.00 | $18.17 | 29.20 K | $255.41 M |
| 06/23/2026 | $18.60 | $18.82 (1.18%) | $18.93 | $18.11 | 19.90 K | $259.13 M |
| 06/22/2026 | $18.65 | $18.66 (0.05%) | $18.83 | $18.23 | 30.00 K | $256.93 M |
| 06/18/2026 | $18.34 | $18.65 (1.69%) | $18.77 | $18.18 | 60.10 K | $256.79 M |
| 06/17/2026 | $18.26 | $18.13 (-0.71%) | $18.82 | $17.82 | 37.90 K | $249.63 M |
| 06/16/2026 | $18.45 | $18.26 (-1.03%) | $18.80 | $18.01 | 21.62 K | $251.42 M |
| 06/15/2026 | $18.61 | $18.39 (-1.18%) | $18.76 | $18.26 | 34.44 K | $253.21 M |
| 06/12/2026 | $18.59 | $18.63 (0.22%) | $18.92 | $18.54 | 14.50 K | $256.52 M |
| 06/11/2026 | $18.70 | $18.45 (-1.34%) | $18.93 | $18.38 | 20.71 K | $254.04 M |
| 06/10/2026 | $18.32 | $18.56 (1.31%) | $18.66 | $18.18 | 26.81 K | $255.55 M |
| 06/09/2026 | $18.08 | $18.20 (0.66%) | $18.25 | $17.71 | 33.35 K | $250.60 M |
| 06/08/2026 | $17.98 | $18.00 (0.11%) | $18.28 | $17.75 | 34.80 K | $247.84 M |
| 06/05/2026 | $18.24 | $17.90 (-1.86%) | $18.49 | $17.85 | 21.20 K | $246.47 M |
| 06/04/2026 | $17.93 | $18.31 (2.12%) | $18.31 | $17.80 | 19.74 K | $252.11 M |
| 06/03/2026 | $17.89 | $17.70 (-1.06%) | $18.09 | $17.54 | 27.84 K | $243.71 M |
| 06/02/2026 | $18.14 | $17.89 (-1.38%) | $18.35 | $17.71 | 16.90 K | $246.33 M |
| 06/01/2026 | $18.86 | $18.15 (-3.76%) | $18.86 | $17.92 | 27.71 K | $249.91 M |
| 05/29/2026 | $18.99 | $18.77 (-1.16%) | $19.31 | $18.60 | 29.42 K | $258.44 M |
| 05/28/2026 | $19.15 | $19.10 (-0.26%) | $19.49 | $18.93 | 19.04 K | $262.99 M |
| 05/27/2026 | $18.93 | $19.18 (1.32%) | $19.26 | $18.62 | 24.20 K | $264.09 M |
| 05/26/2026 | $18.85 | $18.82 (-0.16%) | $18.94 | $18.07 | 42.20 K | $259.13 M |
| 05/22/2026 | $18.79 | $18.70 (-0.48%) | $18.93 | $18.52 | 29.65 K | $257.48 M |
| 05/21/2026 | $18.43 | $18.63 (1.09%) | $18.73 | $18.08 | 26.24 K | $256.52 M |
| 05/20/2026 | $18.37 | $18.54 (0.93%) | $18.82 | $18.03 | 35.80 K | $255.28 M |
| 05/19/2026 | $18.52 | $18.41 (-0.59%) | $18.69 | $18.05 | 36.34 K | $253.49 M |
| 05/18/2026 | $18.36 | $18.61 (1.36%) | $18.94 | $18.18 | 65.60 K | $256.24 M |
| 05/15/2026 | $18.79 | $18.35 (-2.34%) | $18.79 | $18.17 | 34.04 K | $252.66 M |
| 05/14/2026 | $18.37 | $18.58 (1.14%) | $18.68 | $18.37 | 20.52 K | $255.83 M |
| 05/13/2026 | $17.99 | $18.37 (2.11%) | $18.67 | $17.68 | 76.10 K | $252.94 M |
| 05/12/2026 | $19.11 | $17.89 (-6.38%) | $19.11 | $17.89 | 46.70 K | $246.33 M |
| 05/11/2026 | $19.75 | $19.12 (-3.19%) | $19.75 | $18.76 | 44.30 K | $263.26 M |
| 05/08/2026 | $19.80 | $19.65 (-0.76%) | $19.86 | $19.51 | 28.90 K | $270.56 M |
| 05/07/2026 | $20.66 | $19.80 (-4.16%) | $20.66 | $19.40 | 63.44 K | $272.63 M |
| 05/06/2026 | $19.94 | $20.76 (4.11%) | $21.02 | $19.56 | 51.00 K | $285.84 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
