-
5 DAY PERFORMANCE
-0.78% -
1 MONTH PERFORMANCE
+6.89% -
3 MONTH PERFORMANCE
+8.22% -
6 MONTH PERFORMANCE
+5.60% -
YEAR-TO-DATE PERFORMANCE
-30.51% -
1 YEAR PERFORMANCE
-11.98%
Escalade, Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $14.27 | $13.94 (-2.31%) | $14.27 | $13.78 | 20,718 | $193.36 M |
| 10/03/2024 | $13.84 | $13.88 (0.29%) | $14.09 | $13.57 | 9,828 | $192.53 M |
| 10/02/2024 | $14.13 | $13.93 (-1.42%) | $14.78 | $13.87 | 14,104 | $193.22 M |
| 10/01/2024 | $14.18 | $14.14 (-0.28%) | $14.38 | $14.07 | 21,800 | $196.14 M |
| 09/30/2024 | $14.23 | $14.07 (-1.12%) | $14.70 | $13.90 | 37,406 | $195.16 M |
| 09/27/2024 | $13.96 | $13.98 (0.14%) | $14.20 | $13.93 | 53,914 | $193.92 M |
| 09/26/2024 | $14.40 | $13.99 (-2.85%) | $14.42 | $13.87 | 19,145 | $194.06 M |
| 09/25/2024 | $14.10 | $14.18 (0.57%) | $14.18 | $13.76 | 14,900 | $196.69 M |
| 09/24/2024 | $14.24 | $14.22 (-0.14%) | $14.27 | $13.70 | 25,600 | $197.25 M |
| 09/23/2024 | $14.06 | $13.98 (-0.57%) | $14.06 | $13.56 | 10,422 | $193.92 M |
| 09/20/2024 | $13.51 | $13.83 (2.37%) | $13.92 | $13.31 | 89,235 | $191.84 M |
| 09/19/2024 | $14.14 | $13.65 (-3.47%) | $14.14 | $13.58 | 19,400 | $189.34 M |
| 09/18/2024 | $13.50 | $13.64 (1.04%) | $13.90 | $13.33 | 17,927 | $189.20 M |
| 09/17/2024 | $13.07 | $13.69 (4.74%) | $13.90 | $13.07 | 18,900 | $189.89 M |
| 09/16/2024 | $14.50 | $13.19 (-9.03%) | $14.63 | $12.75 | 82,000 | $182.96 M |
| 09/13/2024 | $14.50 | $14.72 (1.52%) | $14.73 | $14.16 | 11,233 | $204.18 M |
| 09/12/2024 | $14.33 | $14.47 (0.98%) | $14.69 | $14.33 | 18,000 | $200.71 M |
| 09/11/2024 | $14.43 | $14.07 (-2.49%) | $14.43 | $13.76 | 16,800 | $195.16 M |
| 09/10/2024 | $14.31 | $14.62 (2.17%) | $15.10 | $14.31 | 39,244 | $202.79 M |
| 09/09/2024 | $13.52 | $13.84 (2.37%) | $14.26 | $12.81 | 329,800 | $191.97 M |
| 09/06/2024 | $13.01 | $13.10 (0.69%) | $13.23 | $13.01 | 5,300 | $181.71 M |
| 09/05/2024 | $13.02 | $13.06 (0.31%) | $13.40 | $13.02 | 5,430 | $181.16 M |
| 09/04/2024 | $12.79 | $13.15 (2.81%) | $13.16 | $12.67 | 18,938 | $182.40 M |
| 09/03/2024 | $13.77 | $12.68 (-7.92%) | $13.94 | $12.54 | 30,100 | $175.88 M |
| 08/30/2024 | $14.24 | $13.98 (-1.83%) | $14.24 | $13.68 | 4,512 | $193.92 M |
| 08/29/2024 | $13.69 | $14.23 (3.94%) | $14.25 | $13.69 | 8,000 | $197.38 M |
| 08/28/2024 | $13.51 | $13.70 (1.41%) | $13.73 | $13.50 | 5,300 | $190.03 M |
| 08/27/2024 | $13.51 | $13.60 (0.67%) | $13.92 | $13.51 | 5,400 | $188.65 M |
| 08/26/2024 | $14.27 | $13.63 (-4.48%) | $14.28 | $13.49 | 10,943 | $189.06 M |
| 08/23/2024 | $13.78 | $14.08 (2.18%) | $14.10 | $13.39 | 20,632 | $195.30 M |
| 08/22/2024 | $13.49 | $13.20 (-2.15%) | $13.68 | $13.20 | 11,433 | $183.10 M |
| 08/21/2024 | $13.40 | $13.55 (1.12%) | $14.67 | $13.40 | 8,600 | $187.95 M |
| 08/20/2024 | $13.66 | $13.44 (-1.61%) | $13.70 | $13.44 | 4,300 | $186.43 M |
| 08/19/2024 | $13.85 | $13.68 (-1.23%) | $13.85 | $13.60 | 3,753 | $189.76 M |
| 08/16/2024 | $13.89 | $13.90 (0.07%) | $14.13 | $13.52 | 11,326 | $192.81 M |
| 08/15/2024 | $13.04 | $13.93 (6.83%) | $14.06 | $13.04 | 9,400 | $193.22 M |
| 08/14/2024 | $12.79 | $12.58 (-1.64%) | $12.93 | $12.58 | 14,700 | $174.50 M |
| 08/13/2024 | $12.80 | $12.85 (0.39%) | $12.85 | $12.65 | 7,238 | $178.24 M |
| 08/12/2024 | $12.65 | $12.65 (0%) | $12.80 | $12.65 | 9,100 | $175.47 M |
| 08/09/2024 | $13.00 | $12.77 (-1.77%) | $13.01 | $12.72 | 8,949 | $177.13 M |
| 08/08/2024 | $12.79 | $12.91 (0.94%) | $13.14 | $12.79 | 10,000 | $179.07 M |
| 08/07/2024 | $13.24 | $12.56 (-5.14%) | $13.24 | $12.56 | 14,100 | $174.22 M |
| 08/06/2024 | $12.77 | $13.00 (1.8%) | $13.25 | $12.57 | 17,813 | $180.32 M |
| 08/05/2024 | $12.98 | $12.78 (-1.54%) | $13.17 | $12.72 | 18,304 | $177.27 M |
| 08/02/2024 | $13.69 | $13.40 (-2.12%) | $13.71 | $13.40 | 13,500 | $185.87 M |
| 08/01/2024 | $14.41 | $14.17 (-1.67%) | $14.41 | $14.17 | 11,708 | $196.55 M |
| 07/31/2024 | $14.74 | $14.88 (0.95%) | $15.01 | $14.61 | 16,534 | $206.40 M |
| 07/30/2024 | $14.54 | $14.74 (1.38%) | $14.80 | $14.33 | 9,315 | $204.46 M |
| 07/29/2024 | $14.87 | $14.31 (-3.77%) | $14.87 | $14.07 | 19,004 | $198.49 M |
| 07/26/2024 | $14.71 | $14.95 (1.63%) | $15.05 | $14.07 | 19,001 | $207.37 M |
| 07/25/2024 | $14.26 | $14.89 (4.42%) | $14.99 | $13.09 | 20,400 | $206.54 M |
| 07/24/2024 | $14.86 | $14.63 (-1.55%) | $14.99 | $14.60 | 10,434 | $202.93 M |
| 07/23/2024 | $14.74 | $14.78 (0.27%) | $14.81 | $14.60 | 10,400 | $205.01 M |
| 07/22/2024 | $14.47 | $14.74 (1.87%) | $14.85 | $14.33 | 21,925 | $203.21 M |
| 07/19/2024 | $14.64 | $14.27 (-2.53%) | $14.96 | $14.27 | 10,464 | $196.73 M |
| 07/18/2024 | $14.76 | $14.62 (-0.95%) | $15.04 | $14.55 | 30,119 | $201.55 M |
| 07/17/2024 | $15.02 | $14.76 (-1.73%) | $15.03 | $14.64 | 15,234 | $203.48 M |
| 07/16/2024 | $14.32 | $15.05 (5.1%) | $15.11 | $14.32 | 25,251 | $207.48 M |
| 07/15/2024 | $14.25 | $14.13 (-0.84%) | $14.54 | $14.02 | 18,578 | $194.80 M |
| 07/12/2024 | $13.69 | $14.17 (3.51%) | $14.28 | $13.68 | 15,207 | $195.35 M |
| 07/11/2024 | $13.00 | $13.55 (4.23%) | $13.73 | $12.73 | 19,662 | $186.80 M |
| 07/10/2024 | $12.75 | $12.75 (0%) | $12.90 | $12.75 | 10,314 | $175.77 M |
| 07/09/2024 | $12.79 | $12.75 (-0.31%) | $12.86 | $12.59 | 13,334 | $175.77 M |
| 07/08/2024 | $12.93 | $12.87 (-0.46%) | $12.94 | $12.80 | 11,684 | $177.43 M |
| 07/05/2024 | $13.45 | $12.90 (-4.09%) | $13.46 | $12.82 | 54,105 | $177.84 M |