5 DAY PERFORMANCE
+7.46%
1 MONTH PERFORMANCE
+5.39%
3 MONTH PERFORMANCE
+5.04%
6 MONTH PERFORMANCE
+9.61%
YEAR-TO-DATE PERFORMANCE
+10.99%
1 YEAR PERFORMANCE
+16.46%
Escalade, Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2025 | $15.33 | $15.85 (3.39%) | $15.85 | $15.33 | 13.86 K | $217.66 M |
| 05/12/2025 | $15.27 | $15.43 (1.05%) | $15.73 | $15.13 | 17.91 K | $211.90 M |
| 05/09/2025 | $15.19 | $14.75 (-2.9%) | $15.19 | $14.70 | 6.30 K | $202.56 M |
| 05/08/2025 | $14.88 | $15.00 (0.81%) | $15.00 | $14.76 | 8.10 K | $205.99 M |
| 05/07/2025 | $15.28 | $14.87 (-2.68%) | $15.28 | $14.47 | 11.70 K | $204.21 M |
| 05/06/2025 | $14.51 | $15.06 (3.79%) | $15.67 | $14.31 | 19.70 K | $206.81 M |
| 05/05/2025 | $14.69 | $14.83 (0.95%) | $15.08 | $14.69 | 10.40 K | $203.66 M |
| 05/02/2025 | $14.83 | $15.30 (3.17%) | $15.41 | $14.80 | 9.84 K | $210.11 M |
| 05/01/2025 | $14.99 | $14.69 (-2%) | $14.99 | $14.53 | 11.60 K | $201.73 M |
| 04/30/2025 | $14.64 | $15.18 (3.69%) | $15.18 | $14.64 | 18.10 K | $208.46 M |
| 04/29/2025 | $14.21 | $14.48 (1.9%) | $15.00 | $14.21 | 22.30 K | $198.85 M |
| 04/28/2025 | $14.54 | $14.39 (-1.03%) | $14.63 | $14.07 | 15.04 K | $197.61 M |
| 04/25/2025 | $14.82 | $14.59 (-1.55%) | $14.94 | $14.20 | 13.61 K | $200.36 M |
| 04/24/2025 | $15.08 | $14.94 (-0.93%) | $15.14 | $14.82 | 14.80 K | $205.17 M |
| 04/23/2025 | $15.36 | $15.14 (-1.43%) | $15.63 | $14.52 | 21.63 K | $207.91 M |
| 04/22/2025 | $14.64 | $14.97 (2.25%) | $15.20 | $14.38 | 22.00 K | $205.58 M |
| 04/21/2025 | $14.69 | $14.44 (-1.7%) | $14.82 | $14.33 | 25.30 K | $198.30 M |
| 04/17/2025 | $14.80 | $14.81 (0.07%) | $15.15 | $14.80 | 16.70 K | $203.38 M |
| 04/16/2025 | $14.50 | $14.82 (2.21%) | $15.01 | $14.50 | 15.13 K | $203.52 M |
| 04/15/2025 | $15.04 | $14.55 (-3.26%) | $15.08 | $14.54 | 10.94 K | $199.81 M |
| 04/14/2025 | $15.45 | $15.04 (-2.65%) | $15.70 | $14.85 | 12.20 K | $206.54 M |
| 04/11/2025 | $14.60 | $15.11 (3.49%) | $15.27 | $14.45 | 11.90 K | $207.50 M |
| 04/10/2025 | $14.91 | $14.85 (-0.4%) | $14.99 | $14.69 | 15.10 K | $203.93 M |
| 04/09/2025 | $14.10 | $15.31 (8.58%) | $16.01 | $14.10 | 21.13 K | $210.25 M |
| 04/08/2025 | $15.50 | $14.36 (-7.35%) | $15.50 | $14.24 | 23.61 K | $197.20 M |
| 04/07/2025 | $15.62 | $14.99 (-4.03%) | $15.85 | $14.45 | 41.34 K | $205.85 M |
| 04/04/2025 | $14.52 | $16.10 (10.88%) | $16.26 | $14.52 | 43.22 K | $221.10 M |
| 04/03/2025 | $16.27 | $15.41 (-5.29%) | $16.47 | $15.03 | 27.00 K | $211.62 M |
| 04/02/2025 | $15.71 | $16.52 (5.16%) | $16.99 | $15.69 | 34.60 K | $226.86 M |
| 04/01/2025 | $15.46 | $15.78 (2.07%) | $16.07 | $15.46 | 28.10 K | $216.70 M |
| 03/31/2025 | $15.37 | $15.30 (-0.46%) | $15.97 | $15.30 | 30.50 K | $210.11 M |
| 03/28/2025 | $15.64 | $15.30 (-2.17%) | $15.80 | $15.30 | 10.40 K | $210.11 M |
| 03/27/2025 | $15.35 | $15.77 (2.74%) | $15.92 | $15.35 | 16.00 K | $216.56 M |
| 03/26/2025 | $14.71 | $15.12 (2.79%) | $15.37 | $14.71 | 12.10 K | $207.64 M |
| 03/25/2025 | $15.17 | $14.67 (-3.3%) | $15.34 | $14.66 | 22.90 K | $201.46 M |
| 03/24/2025 | $15.06 | $15.05 (-0.07%) | $15.41 | $15.01 | 21.70 K | $206.68 M |
| 03/21/2025 | $14.65 | $14.79 (0.96%) | $14.87 | $14.65 | 33.03 K | $203.11 M |
| 03/20/2025 | $14.87 | $14.84 (-0.2%) | $15.20 | $14.80 | 7.01 K | $203.79 M |
| 03/19/2025 | $15.15 | $14.88 (-1.78%) | $15.15 | $14.81 | 13.60 K | $204.34 M |
| 03/18/2025 | $15.00 | $14.98 (-0.13%) | $15.05 | $14.72 | 10.01 K | $205.72 M |
| 03/17/2025 | $15.10 | $15.00 (-0.66%) | $15.23 | $14.87 | 8.51 K | $205.99 M |
| 03/14/2025 | $14.97 | $15.03 (0.4%) | $15.17 | $14.92 | 9.44 K | $206.40 M |
| 03/13/2025 | $14.88 | $14.76 (-0.81%) | $15.25 | $14.49 | 13.14 K | $202.69 M |
| 03/12/2025 | $15.00 | $15.61 (4.07%) | $15.61 | $14.50 | 26.60 K | $214.37 M |
| 03/11/2025 | $14.93 | $14.98 (0.33%) | $15.04 | $14.62 | 14.10 K | $205.72 M |
| 03/10/2025 | $14.87 | $14.83 (-0.27%) | $15.26 | $14.58 | 12.42 K | $203.66 M |
| 03/07/2025 | $14.75 | $15.10 (2.37%) | $15.43 | $14.75 | 10.64 K | $207.36 M |
| 03/06/2025 | $14.65 | $14.93 (1.91%) | $14.93 | $14.60 | 8.42 K | $205.03 M |
| 03/05/2025 | $14.68 | $14.71 (0.2%) | $14.98 | $14.42 | 18.90 K | $202.01 M |
| 03/04/2025 | $14.58 | $14.94 (2.47%) | $15.02 | $14.58 | 14.00 K | $205.17 M |
| 03/03/2025 | $15.19 | $14.65 (-3.55%) | $15.31 | $14.65 | 17.90 K | $201.18 M |
| 02/28/2025 | $14.77 | $15.23 (3.11%) | $15.23 | $14.77 | 18.80 K | $209.15 M |
| 02/27/2025 | $15.50 | $14.77 (-4.71%) | $15.50 | $14.70 | 8.85 K | $202.83 M |
| 02/26/2025 | $15.90 | $15.73 (-1.07%) | $15.90 | $15.32 | 15.50 K | $216.02 M |
| 02/25/2025 | $15.39 | $15.63 (1.56%) | $15.91 | $15.29 | 19.00 K | $214.64 M |
| 02/24/2025 | $15.28 | $15.27 (-0.07%) | $16.24 | $15.06 | 21.84 K | $209.70 M |
| 02/21/2025 | $15.90 | $15.11 (-4.97%) | $16.20 | $15.11 | 18.50 K | $207.50 M |
| 02/20/2025 | $15.25 | $15.79 (3.54%) | $16.15 | $15.25 | 20.90 K | $216.84 M |
| 02/19/2025 | $15.25 | $15.56 (2.03%) | $15.61 | $15.22 | 16.10 K | $213.68 M |
| 02/18/2025 | $15.50 | $15.31 (-1.23%) | $15.60 | $14.80 | 10.74 K | $210.25 M |
| 02/14/2025 | $15.64 | $15.09 (-3.52%) | $15.66 | $15.09 | 14.40 K | $207.23 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.
