5 DAY PERFORMANCE
-20.63%
1 MONTH PERFORMANCE
-26.13%
3 MONTH PERFORMANCE
-16.46%
6 MONTH PERFORMANCE
-11.23%
YEAR-TO-DATE PERFORMANCE
+15.49%
1 YEAR PERFORMANCE
+24.24%
Escalade, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
