5 DAY PERFORMANCE
+2.47%
1 MONTH PERFORMANCE
-5.26%
3 MONTH PERFORMANCE
+0.88%
6 MONTH PERFORMANCE
+14.38%
YEAR-TO-DATE PERFORMANCE
+4.69%
1 YEAR PERFORMANCE
+17.81%
Escalade, Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $14.95 | $14.86 (-0.6%) | $14.95 | $14.85 | 2,086 | |
| 04/30/2025 | $14.64 | $15.18 (3.69%) | $15.18 | $14.64 | 18,060 | $208.46 M |
| 04/29/2025 | $14.21 | $14.48 (1.9%) | $15.00 | $14.21 | 22,302 | $198.85 M |
| 04/28/2025 | $14.54 | $14.39 (-1.03%) | $14.63 | $14.07 | 15,041 | $197.61 M |
| 04/25/2025 | $14.82 | $14.59 (-1.55%) | $14.94 | $14.20 | 13,609 | $202.47 M |
| 04/24/2025 | $15.08 | $14.94 (-0.93%) | $15.14 | $14.82 | 14,800 | $207.32 M |
| 04/23/2025 | $15.36 | $15.14 (-1.43%) | $15.63 | $14.52 | 21,627 | $210.10 M |
| 04/22/2025 | $14.64 | $14.97 (2.25%) | $15.20 | $14.38 | 22,000 | $207.74 M |
| 04/21/2025 | $14.69 | $14.44 (-1.7%) | $14.82 | $14.33 | 25,300 | $200.38 M |
| 04/17/2025 | $14.80 | $14.81 (0.07%) | $15.15 | $14.80 | 16,700 | $205.52 M |
| 04/16/2025 | $14.50 | $14.82 (2.21%) | $15.01 | $14.50 | 15,130 | $205.66 M |
| 04/15/2025 | $15.04 | $14.55 (-3.26%) | $15.08 | $14.54 | 10,938 | $201.91 M |
| 04/14/2025 | $15.45 | $15.04 (-2.65%) | $15.70 | $14.85 | 12,200 | $208.71 M |
| 04/11/2025 | $14.60 | $15.11 (3.49%) | $15.27 | $14.45 | 11,900 | $209.68 M |
| 04/10/2025 | $14.91 | $14.85 (-0.4%) | $14.99 | $14.69 | 15,100 | $206.07 M |
| 04/09/2025 | $14.10 | $15.31 (8.58%) | $16.01 | $14.10 | 21,132 | $212.46 M |
| 04/08/2025 | $15.50 | $14.36 (-7.35%) | $15.50 | $14.24 | 23,614 | $199.27 M |
| 04/07/2025 | $15.62 | $14.99 (-4.03%) | $15.85 | $14.45 | 41,335 | $208.02 M |
| 04/04/2025 | $14.52 | $16.10 (10.88%) | $16.26 | $14.52 | 43,224 | $223.42 M |
| 04/03/2025 | $16.27 | $15.41 (-5.29%) | $16.47 | $15.03 | 27,000 | $213.84 M |
| 04/02/2025 | $15.71 | $16.52 (5.16%) | $16.99 | $15.69 | 34,600 | $229.25 M |
| 04/01/2025 | $15.46 | $15.78 (2.07%) | $16.07 | $15.46 | 28,100 | $218.98 M |
| 03/31/2025 | $15.37 | $15.30 (-0.46%) | $15.97 | $15.30 | 30,500 | $212.32 M |
| 03/28/2025 | $15.64 | $15.30 (-2.17%) | $15.80 | $15.30 | 10,400 | $212.32 M |
| 03/27/2025 | $15.35 | $15.77 (2.74%) | $15.92 | $15.35 | 16,000 | $218.84 M |
| 03/26/2025 | $14.71 | $15.12 (2.79%) | $15.37 | $14.71 | 12,100 | $209.82 M |
| 03/25/2025 | $15.17 | $14.67 (-3.3%) | $15.34 | $14.66 | 22,900 | $203.58 M |
| 03/24/2025 | $15.06 | $15.05 (-0.07%) | $15.41 | $15.01 | 21,700 | $208.85 M |
| 03/21/2025 | $14.65 | $14.79 (0.96%) | $14.87 | $14.65 | 33,028 | $205.24 M |
| 03/20/2025 | $14.87 | $14.84 (-0.2%) | $15.20 | $14.80 | 7,010 | $205.93 M |
| 03/19/2025 | $15.15 | $14.88 (-1.78%) | $15.15 | $14.81 | 13,600 | $206.49 M |
| 03/18/2025 | $15.00 | $14.98 (-0.13%) | $15.05 | $14.72 | 10,012 | $207.88 M |
| 03/17/2025 | $15.10 | $15.00 (-0.66%) | $15.23 | $14.87 | 8,511 | $208.16 M |
| 03/14/2025 | $14.97 | $15.03 (0.4%) | $15.17 | $14.92 | 9,440 | $208.57 M |
| 03/13/2025 | $14.88 | $14.76 (-0.81%) | $15.25 | $14.49 | 13,139 | $204.82 M |
| 03/12/2025 | $15.00 | $15.61 (4.07%) | $15.61 | $14.50 | 26,600 | $216.62 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 |
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.
