5 DAY PERFORMANCE
-20.91%
1 MONTH PERFORMANCE
-18.00%
3 MONTH PERFORMANCE
-30.23%
6 MONTH PERFORMANCE
-21.63%
YEAR-TO-DATE PERFORMANCE
+15.49%
1 YEAR PERFORMANCE
+30.16%
Escalade, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $21.28 | $20.59 (-3.27%) | $21.28 | $20.51 | 13.43 K | |
| 11/04/2026 | $21.04 | $21.13 (0.43%) | $21.43 | $20.93 | 36.70 K | $293.05 M |
| 11/03/2026 | $20.92 | $20.42 (-2.39%) | $21.00 | $20.11 | 41.42 K | $283.21 M |
| 11/02/2026 | $19.60 | $20.94 (6.84%) | $21.45 | $19.59 | 90.40 K | $290.42 M |
| 10/30/2026 | $20.14 | $19.70 (-2.18%) | $20.30 | $19.43 | 34.50 K | $273.22 M |
| 10/29/2026 | $19.84 | $20.14 (1.51%) | $20.62 | $18.82 | 56.11 K | $279.32 M |
| 10/28/2026 | $18.51 | $18.54 (0.16%) | $18.61 | $18.40 | 31.10 K | $257.13 M |
| 10/27/2026 | $18.87 | $18.45 (-2.23%) | $18.87 | $18.45 | 18.84 K | $255.89 M |
| 10/26/2026 | $18.62 | $18.65 (0.16%) | $18.99 | $18.62 | 19.50 K | $258.66 M |
| 10/23/2026 | $18.74 | $18.54 (-1.07%) | $18.93 | $18.40 | 29.04 K | $257.13 M |
| 10/22/2026 | $18.59 | $18.89 (1.61%) | $19.10 | $18.59 | 31.60 K | $261.99 M |
| 10/21/2026 | $18.85 | $18.49 (-1.91%) | $18.91 | $18.42 | 36.24 K | $256.44 M |
| 10/20/2026 | $18.47 | $18.85 (2.06%) | $18.92 | $18.47 | 35.81 K | $261.43 M |
| 10/19/2026 | $18.73 | $18.41 (-1.71%) | $18.93 | $18.40 | 34.51 K | $255.33 M |
| 10/16/2026 | $18.70 | $18.49 (-1.12%) | $18.76 | $18.39 | 19.00 K | $256.44 M |
| 10/15/2026 | $18.62 | $18.70 (0.43%) | $19.04 | $18.62 | 17.70 K | $259.35 M |
| 10/14/2026 | $18.20 | $18.58 (2.09%) | $18.58 | $18.05 | 41.48 K | $257.69 M |
| 10/13/2026 | $18.47 | $18.23 (-1.3%) | $18.71 | $18.18 | 30.60 K | $252.83 M |
| 10/12/2026 | $18.64 | $18.60 (-0.21%) | $18.99 | $18.43 | 25.90 K | $257.97 M |
| 10/09/2026 | $18.78 | $18.64 (-0.75%) | $19.05 | $18.55 | 14.00 K | $258.52 M |
| 10/08/2026 | $18.67 | $18.78 (0.59%) | $18.97 | $18.46 | 29.71 K | $260.46 M |
| 10/07/2026 | $18.45 | $18.77 (1.73%) | $18.82 | $18.45 | 28.64 K | $260.32 M |
| 10/06/2026 | $18.99 | $18.65 (-1.79%) | $18.99 | $18.48 | 40.83 K | $258.66 M |
| 10/05/2026 | $19.44 | $19.00 (-2.26%) | $19.44 | $18.52 | 53.10 K | $263.51 M |
| 10/02/2026 | $19.31 | $19.26 (-0.26%) | $19.55 | $18.52 | 23.37 K | $267.12 M |
| 10/01/2026 | $19.01 | $19.14 (0.68%) | $19.23 | $18.50 | 34.30 K | $265.45 M |
| 09/30/2026 | $19.38 | $19.03 (-1.81%) | $19.50 | $18.94 | 23.24 K | $263.93 M |
| 09/29/2026 | $19.32 | $19.34 (0.1%) | $19.36 | $18.93 | 23.40 K | $268.23 M |
| 09/28/2026 | $19.52 | $19.37 (-0.77%) | $19.73 | $19.34 | 34.52 K | $268.64 M |
| 09/25/2026 | $19.35 | $19.52 (0.88%) | $19.70 | $19.19 | 29.40 K | $270.73 M |
| 09/24/2026 | $19.08 | $19.31 (1.21%) | $19.38 | $19.02 | 20.12 K | $267.81 M |
| 09/23/2026 | $19.36 | $19.08 (-1.45%) | $19.36 | $18.90 | 32.20 K | $264.62 M |
| 09/22/2026 | $19.61 | $19.46 (-0.76%) | $19.71 | $19.25 | 20.10 K | $269.89 M |
| 09/21/2026 | $19.50 | $19.43 (-0.36%) | $19.70 | $19.12 | 28.10 K | $269.48 M |
| 09/18/2026 | $19.47 | $19.43 (-0.21%) | $19.66 | $19.36 | 47.60 K | $269.48 M |
| 09/17/2026 | $19.84 | $19.47 (-1.86%) | $19.84 | $19.24 | 27.11 K | $270.03 M |
| 09/16/2026 | $19.83 | $19.63 (-1.01%) | $19.89 | $19.38 | 28.53 K | $272.25 M |
| 09/15/2026 | $19.58 | $19.74 (0.82%) | $19.76 | $19.19 | 26.61 K | $273.78 M |
| 09/14/2026 | $19.41 | $19.47 (0.31%) | $19.79 | $19.10 | 30.10 K | $270.03 M |
| 09/11/2026 | $19.93 | $19.51 (-2.11%) | $20.00 | $19.45 | 24.32 K | $270.59 M |
| 09/10/2026 | $20.12 | $19.71 (-2.04%) | $20.12 | $19.65 | 27.81 K | $273.36 M |
| 09/09/2026 | $20.47 | $20.20 (-1.32%) | $20.53 | $20.19 | 21.81 K | $280.16 M |
| 09/08/2026 | $20.85 | $20.63 (-1.06%) | $21.02 | $20.59 | 33.92 K | $286.12 M |
| 09/04/2026 | $20.31 | $20.87 (2.76%) | $20.93 | $20.31 | 28.10 K | $289.45 M |
| 09/03/2026 | $20.33 | $20.30 (-0.15%) | $20.42 | $20.01 | 23.41 K | $281.54 M |
| 09/02/2026 | $20.16 | $20.26 (0.5%) | $20.46 | $20.14 | 28.63 K | $280.99 M |
| 09/01/2026 | $20.10 | $20.12 (0.1%) | $20.66 | $19.93 | 35.50 K | $279.05 M |
| 08/31/2026 | $20.39 | $20.16 (-1.13%) | $20.61 | $20.01 | 31.11 K | $279.60 M |
| 08/28/2026 | $20.17 | $20.18 (0.05%) | $20.53 | $20.10 | 21.90 K | $279.88 M |
| 08/27/2026 | $19.92 | $20.05 (0.65%) | $20.29 | $19.87 | 17.73 K | $278.08 M |
| 08/26/2026 | $20.18 | $19.93 (-1.24%) | $20.18 | $19.60 | 33.65 K | $276.41 M |
| 08/25/2026 | $21.04 | $20.17 (-4.13%) | $21.26 | $19.92 | 56.73 K | $279.74 M |
| 08/24/2026 | $21.36 | $21.00 (-1.69%) | $21.36 | $20.75 | 46.00 K | $291.25 M |
| 08/21/2026 | $20.88 | $21.09 (1.01%) | $21.19 | $20.68 | 29.80 K | $292.50 M |
| 08/20/2026 | $20.51 | $20.68 (0.83%) | $20.90 | $20.50 | 31.90 K | $286.81 M |
| 08/19/2026 | $20.87 | $20.75 (-0.57%) | $20.87 | $20.30 | 32.20 K | $287.78 M |
| 08/18/2026 | $20.26 | $20.33 (0.35%) | $20.86 | $19.93 | 32.60 K | $281.96 M |
| 08/17/2026 | $20.10 | $20.26 (0.8%) | $20.98 | $20.10 | 49.50 K | $280.99 M |
| 08/14/2026 | $20.90 | $20.07 (-3.97%) | $20.90 | $20.00 | 41.70 K | $278.35 M |
| 08/13/2026 | $21.04 | $20.82 (-1.05%) | $21.37 | $20.57 | 41.50 K | $288.76 M |
| 08/12/2026 | $20.71 | $20.65 (-0.29%) | $21.00 | $20.51 | 38.20 K | $286.40 M |
| 08/11/2026 | $21.31 | $20.76 (-2.58%) | $21.65 | $20.50 | 136.02 K | $287.92 M |
| 08/10/2026 | $22.60 | $21.37 (-5.44%) | $22.60 | $21.21 | 64.51 K | $296.38 M |
| 08/07/2026 | $22.53 | $22.60 (0.31%) | $23.07 | $22.24 | 36.30 K | $313.44 M |
| 08/06/2026 | $22.77 | $22.24 (-2.33%) | $23.00 | $22.00 | 57.20 K | $308.45 M |
| 08/05/2026 | $22.00 | $22.33 (1.5%) | $22.45 | $21.75 | 86.07 K | $309.70 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.
