5 DAY PERFORMANCE
-4.30%
1 MONTH PERFORMANCE
-4.05%
3 MONTH PERFORMANCE
-4.68%
6 MONTH PERFORMANCE
-0.14%
YEAR-TO-DATE PERFORMANCE
+1.19%
1 YEAR PERFORMANCE
+14.86%
Escalade, Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $15.00 | $15.61 (4.07%) | $15.62 | $14.50 | 25,369 | $205.38 M |
| 03/11/2025 | $14.93 | $14.98 (0.33%) | $15.04 | $14.62 | 14,104 | $207.88 M |
| 03/10/2025 | $14.87 | $14.83 (-0.27%) | $15.26 | $14.58 | 12,423 | $205.80 M |
| 03/07/2025 | $14.75 | $15.10 (2.37%) | $15.43 | $14.75 | 10,639 | $209.54 M |
| 03/06/2025 | $14.65 | $14.93 (1.91%) | $14.93 | $14.60 | 8,422 | $207.18 M |
| 03/05/2025 | $14.68 | $14.71 (0.2%) | $14.98 | $14.42 | 18,900 | $204.13 M |
| 03/04/2025 | $14.58 | $14.94 (2.47%) | $15.02 | $14.58 | 14,000 | $207.32 M |
| 03/03/2025 | $15.19 | $14.65 (-3.55%) | $15.31 | $14.65 | 17,900 | $203.30 M |
| 02/28/2025 | $14.77 | $15.23 (3.11%) | $15.23 | $14.77 | 18,800 | $211.35 M |
| 02/27/2025 | $15.50 | $14.77 (-4.71%) | $15.50 | $14.70 | 8,845 | $204.96 M |
| 02/26/2025 | $15.90 | $15.73 (-1.07%) | $15.90 | $15.32 | 15,500 | $218.29 M |
| 02/25/2025 | $15.39 | $15.63 (1.56%) | $15.91 | $15.29 | 19,000 | $216.90 M |
| 02/24/2025 | $15.28 | $15.27 (-0.07%) | $16.24 | $15.06 | 21,844 | $211.90 M |
| 02/21/2025 | $15.90 | $15.11 (-4.97%) | $16.20 | $15.11 | 18,500 | $209.68 M |
| 02/20/2025 | $15.25 | $15.79 (3.54%) | $16.15 | $15.25 | 20,900 | $219.12 M |
| 02/19/2025 | $15.25 | $15.56 (2.03%) | $15.61 | $15.22 | 16,100 | $215.93 M |
| 02/18/2025 | $15.50 | $15.31 (-1.23%) | $15.60 | $14.80 | 10,737 | $212.46 M |
| 02/14/2025 | $15.64 | $15.09 (-3.52%) | $15.66 | $15.09 | 14,400 | $209.40 M |
| 02/13/2025 | $15.20 | $15.32 (0.79%) | $15.51 | $14.91 | 14,300 | $212.60 M |
| 02/12/2025 | $15.14 | $15.06 (-0.53%) | $15.69 | $15.06 | 22,400 | $208.99 M |
| 02/11/2025 | $14.55 | $15.44 (6.12%) | $15.44 | $14.55 | 15,200 | $214.26 M |
| 02/10/2025 | $15.03 | $14.70 (-2.2%) | $15.17 | $14.69 | 8,400 | $203.99 M |
| 02/07/2025 | $15.25 | $14.80 (-2.95%) | $15.35 | $14.80 | 11,543 | $205.38 M |
| 02/06/2025 | $15.50 | $15.27 (-1.48%) | $15.66 | $15.18 | 8,900 | $211.90 M |
| 02/05/2025 | $15.40 | $15.40 (0%) | $15.40 | $15.12 | 11,148 | $213.71 M |
| 02/04/2025 | $14.72 | $14.99 (1.83%) | $15.06 | $14.72 | 7,647 | $208.02 M |
| 02/03/2025 | $14.41 | $14.58 (1.18%) | $14.83 | $14.31 | 20,307 | $202.33 M |
| 01/31/2025 | $15.40 | $14.82 (-3.77%) | $15.40 | $14.56 | 20,200 | $205.66 M |
| 01/30/2025 | $15.68 | $15.41 (-1.72%) | $15.70 | $15.34 | 11,316 | $213.84 M |
| 01/29/2025 | $15.53 | $15.54 (0.06%) | $15.92 | $15.25 | 17,600 | $215.65 M |
| 01/28/2025 | $16.19 | $15.58 (-3.77%) | $16.19 | $15.58 | 15,041 | $216.20 M |
| 01/27/2025 | $15.11 | $15.85 (4.9%) | $16.15 | $15.11 | 24,800 | $219.95 M |
| 01/24/2025 | $15.33 | $15.15 (-1.17%) | $15.33 | $14.83 | 12,209 | $210.24 M |
| 01/23/2025 | $14.84 | $15.35 (3.44%) | $15.35 | $14.84 | 16,620 | $213.01 M |
| 01/22/2025 | $15.25 | $15.23 (-0.13%) | $15.50 | $15.11 | 17,746 | $211.35 M |
| 01/21/2025 | $15.00 | $15.29 (1.93%) | $15.54 | $14.98 | 12,400 | $212.18 M |
| 01/17/2025 | $14.95 | $15.00 (0.33%) | $15.14 | $14.78 | 14,828 | $208.16 M |
| 01/16/2025 | $14.85 | $14.77 (-0.54%) | $15.01 | $14.66 | 16,706 | $204.96 M |
| 01/15/2025 | $15.00 | $14.96 (-0.27%) | $15.00 | $14.59 | 9,807 | $207.60 M |
| 01/14/2025 | $14.62 | $14.65 (0.21%) | $14.81 | $14.48 | 12,104 | $203.30 M |
| 01/13/2025 | $14.18 | $14.43 (1.76%) | $14.53 | $14.08 | 15,100 | $200.25 M |
| 01/10/2025 | $14.32 | $14.29 (-0.21%) | $14.53 | $14.20 | 25,600 | $198.30 M |
| 01/08/2025 | $14.31 | $14.63 (2.24%) | $14.81 | $14.26 | 22,200 | $203.02 M |
| 01/07/2025 | $14.69 | $14.51 (-1.23%) | $14.77 | $14.39 | 47,024 | $201.36 M |
| 01/06/2025 | $14.82 | $14.45 (-2.5%) | $15.00 | $14.38 | 34,200 | $200.52 M |
| 01/03/2025 | $14.70 | $15.01 (2.11%) | $15.17 | $14.68 | 13,400 | $208.29 M |
| 01/02/2025 | $14.63 | $14.74 (0.75%) | $14.75 | $14.44 | 41,142 | $204.55 M |
| 12/31/2024 | $14.34 | $14.28 (-0.42%) | $14.66 | $14.28 | 17,219 | $198.16 M |
| 12/30/2024 | $14.05 | $14.18 (0.93%) | $14.40 | $13.96 | 17,333 | $196.78 M |
| 12/27/2024 | $14.67 | $14.36 (-2.11%) | $14.76 | $14.35 | 21,400 | $199.27 M |
| 12/26/2024 | $14.44 | $14.78 (2.35%) | $14.88 | $14.44 | 21,600 | $205.10 M |
| 12/24/2024 | $14.53 | $14.61 (0.55%) | $14.65 | $14.51 | 14,300 | $202.74 M |
| 12/23/2024 | $14.66 | $14.40 (-1.77%) | $14.67 | $14.40 | 14,028 | $199.83 M |
| 12/20/2024 | $14.20 | $14.55 (2.46%) | $14.87 | $14.20 | 33,500 | $201.91 M |
| 12/19/2024 | $14.60 | $14.39 (-1.44%) | $14.64 | $14.31 | 25,449 | $199.69 M |
| 12/18/2024 | $15.19 | $14.51 (-4.48%) | $15.48 | $14.48 | 36,400 | $201.36 M |
| 12/17/2024 | $14.77 | $15.22 (3.05%) | $15.26 | $14.77 | 29,136 | $211.21 M |
| 12/16/2024 | $15.25 | $14.92 (-2.16%) | $15.36 | $14.69 | 30,400 | $207.04 M |
| 12/13/2024 | $15.08 | $15.29 (1.39%) | $15.35 | $14.63 | 44,700 | $212.18 M |
| 12/12/2024 | $16.25 | $15.16 (-6.71%) | $16.25 | $15.14 | 47,600 | $210.38 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.
