5 DAY PERFORMANCE
-14.44%
1 MONTH PERFORMANCE
-9.84%
3 MONTH PERFORMANCE
+8.87%
6 MONTH PERFORMANCE
+35.01%
YEAR-TO-DATE PERFORMANCE
+15.49%
1 YEAR PERFORMANCE
+3.45%
Escalade, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $19.94 | $20.76 (4.11%) | $21.02 | $19.56 | 50.99 K | $280.82 M |
| 05/05/2026 | $20.16 | $19.88 (-1.39%) | $21.32 | $18.97 | 90.92 K | $273.73 M |
| 05/04/2026 | $18.49 | $19.91 (7.68%) | $21.20 | $18.42 | 117.53 K | $274.14 M |
| 05/01/2026 | $18.54 | $18.21 (-1.78%) | $18.72 | $17.94 | 18.54 K | $250.73 M |
| 04/30/2026 | $18.00 | $18.70 (3.89%) | $18.70 | $17.31 | 53.30 K | $257.48 M |
| 04/29/2026 | $18.16 | $17.54 (-3.41%) | $18.16 | $17.32 | 24.60 K | $241.51 M |
| 04/28/2026 | $18.48 | $18.34 (-0.76%) | $18.60 | $18.03 | 14.22 K | $252.52 M |
| 04/27/2026 | $18.02 | $18.39 (2.05%) | $18.51 | $18.02 | 32.63 K | $253.21 M |
| 04/24/2026 | $17.97 | $18.09 (0.67%) | $18.84 | $17.81 | 13.70 K | $249.08 M |
| 04/23/2026 | $18.25 | $18.09 (-0.88%) | $18.26 | $17.91 | 20.33 K | $249.08 M |
| 04/22/2026 | $18.55 | $18.17 (-2.05%) | $18.65 | $18.13 | 23.30 K | $250.18 M |
| 04/21/2026 | $18.57 | $18.53 (-0.22%) | $18.86 | $18.40 | 20.20 K | $255.14 M |
| 04/20/2026 | $18.81 | $18.43 (-2.02%) | $18.95 | $18.42 | 18.60 K | $253.76 M |
| 04/17/2026 | $18.24 | $18.75 (2.8%) | $18.80 | $18.16 | 34.08 K | $258.17 M |
| 04/16/2026 | $18.12 | $18.08 (-0.22%) | $18.25 | $17.81 | 17.54 K | $248.94 M |
| 04/15/2026 | $18.91 | $18.16 (-3.97%) | $19.11 | $18.07 | 34.80 K | $250.05 M |
| 04/14/2026 | $18.38 | $18.88 (2.72%) | $18.92 | $18.03 | 70.44 K | $259.96 M |
| 04/13/2026 | $17.63 | $18.29 (3.74%) | $18.39 | $17.61 | 38.80 K | $251.84 M |
| 04/10/2026 | $17.83 | $17.83 (0%) | $18.00 | $17.57 | 47.30 K | $245.50 M |
| 04/09/2026 | $17.62 | $17.59 (-0.17%) | $17.64 | $17.13 | 33.31 K | $242.20 M |
| 04/08/2026 | $17.82 | $17.78 (-0.22%) | $18.02 | $17.49 | 21.00 K | $244.81 M |
| 04/07/2026 | $17.30 | $17.40 (0.58%) | $17.59 | $17.06 | 36.70 K | $239.58 M |
| 04/06/2026 | $18.02 | $17.28 (-4.11%) | $18.22 | $17.15 | 58.61 K | $237.93 M |
| 04/02/2026 | $17.92 | $18.21 (1.62%) | $18.44 | $17.73 | 44.90 K | $250.73 M |
| 04/01/2026 | $17.55 | $18.15 (3.42%) | $18.39 | $17.51 | 66.85 K | $249.91 M |
| 03/31/2026 | $17.52 | $17.17 (-2%) | $17.94 | $16.77 | 57.90 K | $236.41 M |
| 03/30/2026 | $17.43 | $17.51 (0.46%) | $17.53 | $17.11 | 36.73 K | $241.10 M |
| 03/27/2026 | $17.59 | $17.35 (-1.36%) | $18.00 | $17.05 | 40.00 K | $238.89 M |
| 03/26/2026 | $17.86 | $17.55 (-1.74%) | $18.24 | $17.35 | 30.42 K | $241.65 M |
| 03/25/2026 | $18.36 | $17.93 (-2.34%) | $18.61 | $17.79 | 35.00 K | $246.88 M |
| 03/24/2026 | $18.33 | $18.09 (-1.31%) | $18.52 | $17.65 | 31.00 K | $249.08 M |
| 03/23/2026 | $17.92 | $18.48 (3.12%) | $18.55 | $17.69 | 64.29 K | $254.45 M |
| 03/20/2026 | $17.61 | $17.55 (-0.34%) | $17.76 | $17.06 | 69.40 K | $241.65 M |
| 03/19/2026 | $17.35 | $17.71 (2.07%) | $17.89 | $17.00 | 50.29 K | $243.85 M |
| 03/18/2026 | $17.89 | $17.31 (-3.24%) | $18.27 | $17.13 | 78.00 K | $238.34 M |
| 03/17/2026 | $17.72 | $18.10 (2.14%) | $18.40 | $17.42 | 95.60 K | $249.22 M |
| 03/16/2026 | $17.18 | $17.17 (-0.06%) | $18.40 | $17.04 | 78.48 K | $236.41 M |
| 03/13/2026 | $16.61 | $17.18 (3.43%) | $17.31 | $16.50 | 47.60 K | $236.55 M |
| 03/12/2026 | $16.91 | $16.57 (-2.01%) | $17.70 | $16.57 | 66.10 K | $228.15 M |
| 03/11/2026 | $15.52 | $16.73 (7.8%) | $16.82 | $15.42 | 81.61 K | $230.36 M |
| 03/10/2026 | $15.58 | $15.42 (-1.03%) | $15.89 | $15.39 | 66.50 K | $212.32 M |
| 03/09/2026 | $15.00 | $15.58 (3.87%) | $15.70 | $15.00 | 84.34 K | $214.52 M |
| 03/06/2026 | $14.50 | $15.00 (3.45%) | $15.14 | $14.50 | 53.72 K | $206.54 M |
| 03/05/2026 | $14.99 | $14.48 (-3.4%) | $15.05 | $14.47 | 17.40 K | $199.38 M |
| 03/04/2026 | $15.00 | $15.16 (1.07%) | $15.19 | $14.79 | 17.10 K | $208.74 M |
| 03/03/2026 | $14.64 | $14.88 (1.64%) | $14.92 | $14.61 | 20.10 K | $204.88 M |
| 03/02/2026 | $14.39 | $14.69 (2.08%) | $14.76 | $14.20 | 35.02 K | $202.27 M |
| 02/27/2026 | $15.00 | $14.40 (-4%) | $15.00 | $14.40 | 33.41 K | $198.27 M |
| 02/26/2026 | $14.50 | $14.92 (2.9%) | $14.94 | $14.50 | 11.54 K | $205.43 M |
| 02/25/2026 | $14.49 | $14.45 (-0.28%) | $14.50 | $14.22 | 12.22 K | $198.96 M |
| 02/24/2026 | $14.06 | $14.42 (2.56%) | $14.50 | $14.06 | 8.01 K | $198.55 M |
| 02/23/2026 | $14.10 | $14.11 (0.07%) | $14.35 | $14.00 | 17.45 K | $194.28 M |
| 02/20/2026 | $13.93 | $14.11 (1.29%) | $14.18 | $13.73 | 9.63 K | $194.28 M |
| 02/19/2026 | $13.91 | $13.95 (0.29%) | $13.95 | $13.85 | 8.42 K | $192.08 M |
| 02/18/2026 | $14.04 | $13.89 (-1.07%) | $14.04 | $13.82 | 11.80 K | $191.25 M |
| 02/17/2026 | $14.13 | $14.04 (-0.64%) | $14.13 | $14.04 | 7.10 K | $193.32 M |
| 02/13/2026 | $14.14 | $14.05 (-0.64%) | $14.17 | $13.99 | 12.53 K | $193.45 M |
| 02/12/2026 | $14.31 | $14.24 (-0.49%) | $14.31 | $13.80 | 13.10 K | $196.07 M |
| 02/11/2026 | $14.24 | $14.19 (-0.35%) | $14.34 | $14.19 | 7.91 K | $195.38 M |
| 02/10/2026 | $14.15 | $14.25 (0.71%) | $14.44 | $14.15 | 12.83 K | $196.21 M |
| 02/09/2026 | $14.37 | $14.11 (-1.81%) | $14.38 | $14.11 | 14.40 K | $194.28 M |
| 02/06/2026 | $14.81 | $14.31 (-3.38%) | $14.81 | $14.31 | 22.00 K | $197.03 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.
