5 DAY PERFORMANCE
-0.28%
1 MONTH PERFORMANCE
+5.86%
3 MONTH PERFORMANCE
+23.58%
6 MONTH PERFORMANCE
+10.68%
YEAR-TO-DATE PERFORMANCE
+4.52%
1 YEAR PERFORMANCE
-9.27%
Escalade, Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $14.24 | $14.10 (-0.98%) | $14.44 | $13.90 | 16.38 K | $194.14 M |
| 01/27/2026 | $14.48 | $14.24 (-1.66%) | $14.54 | $14.15 | 7.60 K | $196.07 M |
| 01/26/2026 | $14.14 | $14.40 (1.84%) | $14.57 | $14.14 | 20.73 K | $198.27 M |
| 01/23/2026 | $14.32 | $14.14 (-1.26%) | $14.43 | $14.04 | 12.24 K | $194.69 M |
| 01/22/2026 | $14.20 | $14.41 (1.48%) | $14.44 | $14.20 | 17.30 K | $198.41 M |
| 01/21/2026 | $13.96 | $14.19 (1.65%) | $14.25 | $13.87 | 12.90 K | $195.38 M |
| 01/20/2026 | $14.00 | $13.80 (-1.43%) | $14.25 | $13.77 | 25.60 K | $190.01 M |
| 01/16/2026 | $14.00 | $14.06 (0.43%) | $14.25 | $13.98 | 15.12 K | $193.59 M |
| 01/15/2026 | $13.85 | $13.98 (0.94%) | $14.18 | $13.85 | 12.84 K | $192.49 M |
| 01/14/2026 | $14.00 | $13.86 (-1%) | $14.06 | $13.80 | 13.54 K | $190.84 M |
| 01/13/2026 | $13.90 | $13.96 (0.43%) | $14.05 | $13.74 | 17.21 K | $192.22 M |
| 01/12/2026 | $13.73 | $13.92 (1.38%) | $14.06 | $13.72 | 27.30 K | $191.66 M |
| 01/09/2026 | $14.07 | $13.72 (-2.49%) | $14.23 | $13.71 | 16.10 K | $188.91 M |
| 01/08/2026 | $13.97 | $14.10 (0.93%) | $14.25 | $13.97 | 19.04 K | $194.14 M |
| 01/07/2026 | $13.94 | $14.09 (1.08%) | $14.17 | $13.94 | 27.80 K | $194.01 M |
| 01/06/2026 | $13.73 | $14.00 (1.97%) | $14.07 | $13.62 | 41.81 K | $192.77 M |
| 01/05/2026 | $13.58 | $13.85 (1.99%) | $13.88 | $13.55 | 35.20 K | $190.70 M |
| 01/02/2026 | $13.50 | $13.69 (1.41%) | $14.02 | $13.42 | 32.10 K | $188.50 M |
| 12/31/2025 | $13.41 | $13.49 (0.6%) | $13.63 | $13.35 | 29.93 K | $185.74 M |
| 12/30/2025 | $13.39 | $13.41 (0.15%) | $13.61 | $13.35 | 30.20 K | $184.64 M |
| 12/29/2025 | $13.42 | $13.32 (-0.75%) | $13.45 | $13.26 | 18.40 K | $183.40 M |
| 12/26/2025 | $13.13 | $13.38 (1.9%) | $13.38 | $13.01 | 12.30 K | $184.23 M |
| 12/24/2025 | $12.82 | $13.22 (3.12%) | $13.27 | $12.82 | 12.70 K | $182.03 M |
| 12/23/2025 | $12.67 | $12.75 (0.63%) | $13.06 | $12.67 | 22.20 K | $175.55 M |
| 12/22/2025 | $12.85 | $12.74 (-0.86%) | $13.14 | $12.74 | 23.40 K | $175.42 M |
| 12/19/2025 | $12.97 | $12.79 (-1.39%) | $13.06 | $12.79 | 34.20 K | $176.11 M |
| 12/18/2025 | $13.15 | $12.99 (-1.22%) | $13.20 | $12.99 | 16.00 K | $178.86 M |
| 12/17/2025 | $13.14 | $13.05 (-0.68%) | $13.35 | $13.00 | 18.63 K | $179.69 M |
| 12/16/2025 | $13.08 | $13.13 (0.38%) | $13.28 | $13.01 | 16.54 K | $180.79 M |
| 12/15/2025 | $13.16 | $13.04 (-0.91%) | $13.28 | $13.03 | 27.70 K | $179.55 M |
| 12/12/2025 | $13.26 | $13.10 (-1.21%) | $13.43 | $13.10 | 24.00 K | $180.37 M |
| 12/11/2025 | $12.70 | $13.14 (3.46%) | $13.19 | $12.70 | 49.90 K | $180.92 M |
| 12/10/2025 | $12.74 | $12.61 (-1.02%) | $13.00 | $12.53 | 106.03 K | $173.63 M |
| 12/09/2025 | $12.81 | $12.70 (-0.86%) | $12.87 | $12.70 | 15.01 K | $174.87 M |
| 12/08/2025 | $12.49 | $12.67 (1.44%) | $12.75 | $12.49 | 20.70 K | $174.45 M |
| 12/05/2025 | $12.59 | $12.57 (-0.16%) | $12.78 | $12.57 | 12.15 K | $173.08 M |
| 12/04/2025 | $12.94 | $12.65 (-2.24%) | $13.00 | $12.49 | 28.43 K | $174.18 M |
| 12/03/2025 | $12.44 | $13.02 (4.66%) | $13.09 | $12.44 | 27.10 K | $179.27 M |
| 12/02/2025 | $12.82 | $12.35 (-3.67%) | $12.82 | $12.35 | 23.33 K | $170.05 M |
| 12/01/2025 | $13.26 | $12.67 (-4.45%) | $13.35 | $12.67 | 46.91 K | $174.45 M |
| 11/28/2025 | $13.17 | $13.26 (0.68%) | $13.26 | $13.06 | 10.42 K | $182.58 M |
| 11/26/2025 | $13.11 | $13.26 (1.14%) | $13.34 | $13.11 | 15.93 K | $182.58 M |
| 11/25/2025 | $13.09 | $13.15 (0.46%) | $13.15 | $13.00 | 9.60 K | $181.06 M |
| 11/24/2025 | $13.33 | $12.96 (-2.78%) | $13.45 | $12.96 | 13.00 K | $178.45 M |
| 11/21/2025 | $12.25 | $13.23 (8%) | $13.32 | $12.25 | 32.93 K | $182.16 M |
| 11/20/2025 | $12.62 | $12.25 (-2.93%) | $12.77 | $12.25 | 16.00 K | $168.67 M |
| 11/19/2025 | $12.61 | $12.39 (-1.74%) | $12.92 | $12.39 | 20.00 K | $170.60 M |
| 11/18/2025 | $13.01 | $12.68 (-2.54%) | $13.19 | $12.68 | 11.50 K | $174.59 M |
| 11/17/2025 | $13.18 | $13.01 (-1.29%) | $13.26 | $13.01 | 12.84 K | $179.13 M |
| 11/14/2025 | $12.55 | $13.15 (4.78%) | $13.35 | $12.55 | 29.65 K | $181.06 M |
| 11/13/2025 | $12.70 | $12.61 (-0.71%) | $12.86 | $12.61 | 14.90 K | $173.63 M |
| 11/12/2025 | $12.54 | $12.67 (1.04%) | $12.86 | $12.50 | 14.25 K | $174.45 M |
| 11/11/2025 | $12.35 | $12.54 (1.54%) | $12.56 | $12.32 | 8.92 K | $172.66 M |
| 11/10/2025 | $12.02 | $12.30 (2.33%) | $12.39 | $11.89 | 11.90 K | $169.36 M |
| 11/07/2025 | $11.55 | $11.91 (3.12%) | $11.96 | $11.55 | 15.80 K | $163.99 M |
| 11/06/2025 | $11.94 | $11.54 (-3.35%) | $12.21 | $11.54 | 25.00 K | $158.89 M |
| 11/05/2025 | $11.61 | $11.97 (3.1%) | $11.99 | $11.61 | 13.83 K | $164.81 M |
| 11/04/2025 | $11.57 | $11.61 (0.35%) | $11.80 | $11.49 | 14.50 K | $159.86 M |
| 11/03/2025 | $11.60 | $11.70 (0.86%) | $11.93 | $11.51 | 21.10 K | $161.10 M |
| 10/31/2025 | $11.41 | $11.51 (0.88%) | $11.64 | $11.41 | 17.50 K | $158.48 M |
| 10/30/2025 | $12.69 | $11.42 (-10.01%) | $12.69 | $11.42 | 26.13 K | $157.24 M |
| 10/29/2025 | $11.55 | $11.41 (-1.21%) | $11.76 | $11.41 | 19.10 K | $157.10 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.
