5 DAY PERFORMANCE
-2.23%
1 MONTH PERFORMANCE
+6.88%
3 MONTH PERFORMANCE
+1.35%
6 MONTH PERFORMANCE
-15.36%
YEAR-TO-DATE PERFORMANCE
-10.85%
1 YEAR PERFORMANCE
-17.71%
Escalade, Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $12.59 | $12.57 (-0.16%) | $12.78 | $12.57 | 12.15 K | $173.08 M |
| 12/04/2025 | $12.94 | $12.65 (-2.24%) | $13.00 | $12.49 | 28.43 K | $174.18 M |
| 12/03/2025 | $12.44 | $13.02 (4.66%) | $13.09 | $12.44 | 27.10 K | $179.27 M |
| 12/02/2025 | $12.82 | $12.35 (-3.67%) | $12.82 | $12.35 | 23.33 K | $170.05 M |
| 12/01/2025 | $13.26 | $12.67 (-4.45%) | $13.35 | $12.67 | 46.91 K | $174.45 M |
| 11/28/2025 | $13.17 | $13.26 (0.68%) | $13.26 | $13.06 | 10.42 K | $182.58 M |
| 11/26/2025 | $13.11 | $13.26 (1.14%) | $13.34 | $13.11 | 15.93 K | $182.58 M |
| 11/25/2025 | $13.09 | $13.15 (0.46%) | $13.15 | $13.00 | 9.60 K | $181.06 M |
| 11/24/2025 | $13.33 | $12.96 (-2.78%) | $13.45 | $12.96 | 13.00 K | $178.45 M |
| 11/21/2025 | $12.25 | $13.23 (8%) | $13.32 | $12.25 | 32.93 K | $182.16 M |
| 11/20/2025 | $12.62 | $12.25 (-2.93%) | $12.77 | $12.25 | 16.00 K | $168.67 M |
| 11/19/2025 | $12.61 | $12.39 (-1.74%) | $12.92 | $12.39 | 20.00 K | $170.60 M |
| 11/18/2025 | $13.01 | $12.68 (-2.54%) | $13.19 | $12.68 | 11.50 K | $174.59 M |
| 11/17/2025 | $13.18 | $13.01 (-1.29%) | $13.26 | $13.01 | 12.84 K | $179.13 M |
| 11/14/2025 | $12.55 | $13.15 (4.78%) | $13.35 | $12.55 | 29.65 K | $181.06 M |
| 11/13/2025 | $12.70 | $12.61 (-0.71%) | $12.86 | $12.61 | 14.90 K | $173.63 M |
| 11/12/2025 | $12.54 | $12.67 (1.04%) | $12.86 | $12.50 | 14.25 K | $174.45 M |
| 11/11/2025 | $12.35 | $12.54 (1.54%) | $12.56 | $12.32 | 8.92 K | $172.66 M |
| 11/10/2025 | $12.02 | $12.30 (2.33%) | $12.39 | $11.89 | 11.90 K | $169.36 M |
| 11/07/2025 | $11.55 | $11.91 (3.12%) | $11.96 | $11.55 | 15.80 K | $163.99 M |
| 11/06/2025 | $11.94 | $11.54 (-3.35%) | $12.21 | $11.54 | 25.00 K | $158.89 M |
| 11/05/2025 | $11.61 | $11.97 (3.1%) | $11.99 | $11.61 | 13.83 K | $164.81 M |
| 11/04/2025 | $11.57 | $11.61 (0.35%) | $11.80 | $11.49 | 14.50 K | $159.86 M |
| 11/03/2025 | $11.60 | $11.70 (0.86%) | $11.93 | $11.51 | 21.10 K | $161.10 M |
| 10/31/2025 | $11.41 | $11.51 (0.88%) | $11.64 | $11.41 | 17.50 K | $158.48 M |
| 10/30/2025 | $12.69 | $11.42 (-10.01%) | $12.69 | $11.42 | 26.13 K | $157.24 M |
| 10/29/2025 | $11.55 | $11.41 (-1.21%) | $11.76 | $11.41 | 19.10 K | $157.10 M |
| 10/28/2025 | $11.69 | $11.55 (-1.2%) | $11.74 | $11.55 | 9.13 K | $159.03 M |
| 10/27/2025 | $11.94 | $11.69 (-2.09%) | $12.16 | $11.68 | 13.00 K | $160.96 M |
| 10/24/2025 | $12.04 | $11.94 (-0.83%) | $12.17 | $11.91 | 11.04 K | $164.40 M |
| 10/23/2025 | $12.25 | $11.88 (-3.02%) | $12.25 | $11.88 | 5.40 K | $163.58 M |
| 10/22/2025 | $11.77 | $12.23 (3.91%) | $12.25 | $11.74 | 25.81 K | $168.39 M |
| 10/21/2025 | $11.78 | $11.71 (-0.59%) | $11.90 | $11.71 | 13.42 K | $161.23 M |
| 10/20/2025 | $11.70 | $11.77 (0.6%) | $12.15 | $11.70 | 11.50 K | $162.06 M |
| 10/17/2025 | $11.70 | $11.82 (1.03%) | $12.02 | $11.70 | 9.00 K | $162.75 M |
| 10/16/2025 | $12.03 | $11.82 (-1.75%) | $12.03 | $11.69 | 9.64 K | $162.75 M |
| 10/15/2025 | $12.02 | $11.91 (-0.92%) | $12.30 | $11.91 | 14.50 K | $163.99 M |
| 10/14/2025 | $11.55 | $11.83 (2.42%) | $11.90 | $11.55 | 12.60 K | $162.89 M |
| 10/13/2025 | $11.74 | $11.71 (-0.26%) | $11.92 | $11.56 | 21.23 K | $161.23 M |
| 10/10/2025 | $11.72 | $11.55 (-1.45%) | $11.98 | $11.55 | 25.80 K | $159.03 M |
| 10/09/2025 | $11.88 | $11.73 (-1.26%) | $11.94 | $11.72 | 22.80 K | $161.51 M |
| 10/08/2025 | $12.17 | $11.86 (-2.55%) | $12.22 | $11.86 | 16.40 K | $163.30 M |
| 10/07/2025 | $12.38 | $12.14 (-1.94%) | $12.38 | $12.03 | 9.10 K | $167.16 M |
| 10/06/2025 | $12.76 | $12.30 (-3.61%) | $12.98 | $11.94 | 43.60 K | $169.36 M |
| 10/03/2025 | $12.74 | $12.73 (-0.08%) | $13.19 | $12.59 | 29.63 K | $175.28 M |
| 10/02/2025 | $12.62 | $12.41 (-1.66%) | $12.98 | $12.41 | 14.32 K | $170.87 M |
| 10/01/2025 | $12.43 | $12.75 (2.57%) | $12.86 | $12.25 | 14.70 K | $175.55 M |
| 09/30/2025 | $12.56 | $12.57 (0.08%) | $12.59 | $12.46 | 9.40 K | $173.08 M |
| 09/29/2025 | $12.77 | $12.61 (-1.25%) | $12.89 | $12.61 | 8.40 K | $173.63 M |
| 09/26/2025 | $12.48 | $12.83 (2.8%) | $12.86 | $12.48 | 13.00 K | $176.66 M |
| 09/25/2025 | $12.59 | $12.45 (-1.11%) | $12.83 | $12.45 | 7.10 K | $171.42 M |
| 09/24/2025 | $12.67 | $12.84 (1.34%) | $12.93 | $12.44 | 7.02 K | $176.79 M |
| 09/23/2025 | $12.84 | $12.54 (-2.34%) | $12.91 | $12.50 | 16.51 K | $172.66 M |
| 09/22/2025 | $12.60 | $12.69 (0.71%) | $12.93 | $12.41 | 17.55 K | $174.73 M |
| 09/19/2025 | $12.85 | $12.54 (-2.41%) | $12.91 | $12.37 | 41.70 K | $172.66 M |
| 09/18/2025 | $12.17 | $12.97 (6.57%) | $13.30 | $12.17 | 14.72 K | $178.58 M |
| 09/17/2025 | $12.64 | $12.09 (-4.35%) | $12.64 | $12.09 | 15.00 K | $166.47 M |
| 09/16/2025 | $12.39 | $12.34 (-0.4%) | $12.61 | $12.29 | 11.60 K | $169.91 M |
| 09/15/2025 | $12.75 | $12.55 (-1.57%) | $12.75 | $12.25 | 19.44 K | $172.80 M |
| 09/12/2025 | $12.53 | $12.40 (-1.04%) | $12.70 | $12.29 | 9.20 K | $170.74 M |
| 09/11/2025 | $12.51 | $12.53 (0.16%) | $12.66 | $12.40 | 11.45 K | $172.53 M |
| 09/10/2025 | $12.38 | $12.31 (-0.57%) | $12.58 | $12.31 | 6.90 K | $169.50 M |
| 09/09/2025 | $12.73 | $12.41 (-2.51%) | $12.73 | $12.40 | 10.92 K | $170.87 M |
| 09/08/2025 | $12.72 | $12.56 (-1.26%) | $12.77 | $12.40 | 9.60 K | $172.94 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.
