-
5 DAY PERFORMANCE
+2.15% -
1 MONTH PERFORMANCE
+9.29% -
3 MONTH PERFORMANCE
+8.49% -
6 MONTH PERFORMANCE
+9.21% -
YEAR-TO-DATE PERFORMANCE
-26.83% -
1 YEAR PERFORMANCE
-26.13%
Escalade, Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $14.70 | $14.70 (0%) | $14.70 | $14.70 | 3,466 | |
| 11/20/2024 | $14.52 | $14.58 (0.41%) | $14.65 | $14.22 | 38,759 | $202.33 M |
| 11/19/2024 | $13.91 | $14.54 (4.53%) | $14.63 | $13.90 | 19,100 | $201.77 M |
| 11/18/2024 | $14.32 | $13.96 (-2.51%) | $15.03 | $13.90 | 25,700 | $193.72 M |
| 11/15/2024 | $14.54 | $14.39 (-1.03%) | $14.64 | $14.39 | 24,341 | $199.69 M |
| 11/14/2024 | $14.57 | $14.46 (-0.75%) | $14.80 | $14.29 | 27,800 | $200.66 M |
| 11/13/2024 | $14.54 | $14.44 (-0.69%) | $14.62 | $14.44 | 18,800 | $200.38 M |
| 11/12/2024 | $14.62 | $14.42 (-1.37%) | $14.87 | $14.32 | 35,006 | $200.11 M |
| 11/11/2024 | $14.96 | $14.83 (-0.87%) | $15.00 | $14.70 | 51,300 | $205.80 M |
| 11/08/2024 | $14.89 | $14.71 (-1.21%) | $15.05 | $14.60 | 42,431 | $204.13 M |
| 11/07/2024 | $15.38 | $15.00 (-2.47%) | $15.71 | $15.00 | 20,400 | $208.16 M |
| 11/06/2024 | $14.75 | $15.27 (3.53%) | $15.39 | $14.75 | 40,300 | $211.90 M |
| 11/05/2024 | $13.78 | $14.27 (3.56%) | $14.32 | $13.78 | 10,411 | $198.02 M |
| 11/04/2024 | $13.04 | $13.75 (5.44%) | $13.80 | $13.04 | 17,307 | $190.81 M |
| 11/01/2024 | $13.07 | $13.07 (0%) | $13.38 | $13.05 | 23,100 | $181.37 M |
| 10/31/2024 | $14.00 | $13.03 (-6.93%) | $14.00 | $12.86 | 48,005 | $180.82 M |
| 10/30/2024 | $14.08 | $13.95 (-0.92%) | $14.13 | $13.95 | 6,300 | $193.58 M |
| 10/29/2024 | $13.76 | $14.14 (2.76%) | $14.20 | $13.76 | 14,700 | $196.22 M |
| 10/28/2024 | $13.33 | $13.92 (4.43%) | $14.08 | $13.33 | 11,548 | $193.17 M |
| 10/25/2024 | $13.34 | $13.26 (-0.6%) | $13.54 | $13.23 | 14,210 | $183.93 M |
| 10/24/2024 | $13.12 | $13.24 (0.91%) | $13.78 | $13.07 | 31,932 | $183.65 M |
| 10/23/2024 | $13.40 | $13.54 (1.04%) | $13.54 | $13.31 | 10,445 | $187.81 M |
| 10/22/2024 | $13.47 | $13.49 (0.15%) | $13.49 | $13.31 | 8,602 | $187.12 M |
| 10/21/2024 | $13.75 | $13.45 (-2.18%) | $14.00 | $13.42 | 9,821 | $186.56 M |
| 10/18/2024 | $14.23 | $14.07 (-1.12%) | $14.28 | $14.00 | 9,300 | $195.16 M |
| 10/17/2024 | $14.06 | $14.18 (0.85%) | $14.22 | $13.78 | 8,800 | $196.69 M |
| 10/16/2024 | $13.71 | $13.89 (1.31%) | $14.19 | $13.65 | 16,849 | $192.67 M |
| 10/15/2024 | $13.63 | $13.51 (-0.88%) | $13.96 | $13.49 | 16,304 | $187.40 M |
| 10/14/2024 | $13.83 | $13.50 (-2.39%) | $13.83 | $13.26 | 14,500 | $187.26 M |
| 10/11/2024 | $13.81 | $13.77 (-0.29%) | $14.06 | $13.72 | 11,600 | $191.00 M |
| 10/10/2024 | $13.03 | $13.78 (5.76%) | $13.87 | $12.98 | 22,527 | $191.14 M |
| 10/09/2024 | $13.23 | $13.11 (-0.91%) | $13.30 | $12.80 | 52,114 | $181.85 M |
| 10/08/2024 | $13.92 | $13.11 (-5.82%) | $13.92 | $13.09 | 45,100 | $181.85 M |
| 10/07/2024 | $13.75 | $13.77 (0.15%) | $13.95 | $13.36 | 7,600 | $191.00 M |
| 10/04/2024 | $14.27 | $13.94 (-2.31%) | $14.27 | $13.78 | 21,000 | $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 |