NASDAQ:ESCA | Historical Stock Price | ESCALADE INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.10$0.35$1.21$4.12$14.09$48.171980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1987

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1987-12-31$1.20$1.2040,710——
1987-12-30$1.20$1.20100,050——
1987-12-29$1.27$1.2747,610——
1987-12-28$1.21$1.2138,640——
1987-12-24$1.23$1.2387,630——
1987-12-23$1.20$1.20155,940——
1987-12-22$1.16$1.1663,480——
1987-12-21$1.16$1.1696,600——
1987-12-18$1.16$1.1621,390——
1987-12-17$1.12$1.127,590——
1987-12-16$1.14$1.1461,410——
1987-12-15$1.05$1.0582,800——
1987-12-14$1.09$1.0941,400——
1987-12-11$1.01$1.0115,180——
1987-12-10$1.01$1.0122,080——
1987-12-09$1.01$1.0136,570——
1987-12-08$1.01$1.01293,940——
1987-12-07$1.05$1.0580,040——
1987-12-04$1.09$1.0917,940——
1987-12-03$1.05$1.05190,440——
1987-12-02$1.09$1.0927,600——
1987-12-01$1.11$1.1165,550——
1987-11-30$1.14$1.14151,110——
1987-11-27$1.12$1.120——
1987-11-25$1.12$1.123,450——
1987-11-24$1.16$1.1683,490——
1987-11-23$1.12$1.1296,600——
1987-11-20$1.16$1.166,900——
1987-11-19$1.14$1.14290,490——
1987-11-18$1.16$1.1638,640——
1987-11-17$1.23$1.233,450——
1987-11-16$1.20$1.2025,530——
1987-11-13$1.16$1.1657,270——
1987-11-12$1.20$1.20102,810——
1987-11-11$1.12$1.123,450——
1987-11-10$1.16$1.16146,280——
1987-11-09$1.20$1.2027,600——
1987-11-06$1.20$1.2062,100——
1987-11-05$1.16$1.169,660——
1987-11-04$1.09$1.092,070——
1987-11-03$1.09$1.0948,990——
1987-11-02$1.05$1.0594,530——
1987-10-30$1.09$1.09164,910——
1987-10-29$1.01$1.0131,740——
1987-10-28$0.91$0.9142,780——
1987-10-27$0.91$0.91151,800——
1987-10-26$0.83$0.83193,890——
1987-10-23$1.12$1.122,760——
1987-10-22$1.27$1.27129,030——
1987-10-21$1.25$1.25325,680——
1987-10-20$1.12$1.1223,460——
1987-10-19$1.27$1.27317,400——
1987-10-16$1.59$1.59197,340——
1987-10-15$1.81$1.8129,670——
1987-10-14$1.78$1.78289,110——
1987-10-13$1.74$1.7430,360——
1987-10-12$1.81$1.814,140——
1987-10-09$1.74$1.742,070——
1987-10-08$1.74$1.742,760——
1987-10-07$1.74$1.7426,220——
1987-10-06$1.78$1.78145,590——
1987-10-05$1.78$1.786,900——
1987-10-02$1.78$1.7853,820——
1987-10-01$1.74$1.7490,390——
1987-09-30$1.81$1.81129,720——
1987-09-29$1.78$1.7817,250——
1987-09-28$1.78$1.78106,260——
1987-09-25$1.78$1.78142,140——
1987-09-24$1.78$1.7853,130——
1987-09-23$1.72$1.72175,260——
1987-09-22$1.81$1.8121,390——
1987-09-21$1.78$1.788,280——
1987-09-18$1.85$1.85197,340——
1987-09-17$1.78$1.78246,330——
1987-09-16$1.78$1.78372,600——
1987-09-15$1.74$1.7415,180——
1987-09-14$1.81$1.819,660——
1987-09-11$1.81$1.81381,570——
1987-09-10$1.85$1.8549,680——
1987-09-09$1.81$1.81174,570——
1987-09-08$1.85$1.85120,750——
1987-09-04$1.88$1.88219,420——
1987-09-03$1.85$1.85188,370——
1987-09-02$1.88$1.881,408,290——
1987-09-01$1.85$1.858,280——
1987-08-31$1.88$1.882,070——
1987-08-28$1.81$1.812,070——
1987-08-27$1.88$1.88104,880——
1987-08-26$1.88$1.8820,700——
1987-08-25$1.78$1.786,210——
1987-08-24$1.78$1.7812,420——
1987-08-21$1.88$1.8824,150——
1987-08-20$1.81$1.812,070——
1987-08-19$1.81$1.810——
1987-08-18$1.81$1.818,280——
1987-08-17$1.83$1.8391,080——
1987-08-14$1.81$1.8128,290——
1987-08-13$1.88$1.888,280——
1987-08-12$1.88$1.8811,730——
1987-08-11$1.88$1.88690——
1987-08-10$1.88$1.8866,930——
1987-08-07$1.78$1.782,760——
1987-08-06$1.87$1.8777,280——
1987-08-05$1.78$1.7814,490——
1987-08-04$1.94$1.9413,800——
1987-08-03$1.88$1.8824,840——
1987-07-31$1.96$1.9628,980——
1987-07-30$2.03$2.0310,350——
1987-07-29$2.03$2.038,970——
1987-07-28$1.96$1.9683,490——
1987-07-27$1.97$1.9720,010——
1987-07-24$2.17$2.173,450——
1987-07-23$2.08$2.086,900——
1987-07-22$2.14$2.1442,090——
1987-07-21$2.17$2.170——
1987-07-20$2.17$2.1717,250——
1987-07-17$2.10$2.105,520——
1987-07-16$2.10$2.1046,920——
1987-07-15$2.10$2.1060,030——
1987-07-14$2.39$2.3931,050——
1987-07-13$2.32$2.3220,010——
1987-07-10$2.46$2.4618,630——
1987-07-09$2.50$2.5016,560——
1987-07-08$2.39$2.3946,230——
1987-07-07$2.21$2.2122,080——
1987-07-06$2.54$2.540——
1987-07-02$2.54$2.54690——
1987-07-01$2.54$2.5428,290——
1987-06-30$2.57$2.5723,460——
1987-06-29$2.39$2.3930,360——
1987-06-26$2.32$2.327,590——
1987-06-25$2.32$2.320——
1987-06-24$2.32$2.3231,740——
1987-06-23$2.28$2.28690——
1987-06-22$2.28$2.283,450——
1987-06-19$2.28$2.281,380——
1987-06-18$2.32$2.3227,600——
1987-06-17$2.36$2.360——
1987-06-16$2.36$2.362,070——
1987-06-15$2.32$2.32690——
1987-06-12$2.32$2.320——
1987-06-11$2.32$2.326,900——
1987-06-10$2.43$2.433,450——
1987-06-09$2.36$2.3621,390——
1987-06-08$2.30$2.3013,800——
1987-06-05$2.30$2.30690——
1987-06-04$2.30$2.305,520——
1987-06-03$2.30$2.300——
1987-06-02$2.30$2.300——
1987-06-01$2.30$2.3029,670——
1987-05-29$2.28$2.280——
1987-05-28$2.28$2.282,070——
1987-05-27$2.28$2.288,970——
1987-05-26$2.32$2.32101,430——
1987-05-22$2.36$2.361,380——
1987-05-21$2.28$2.285,520——
1987-05-20$2.28$2.2832,430——
1987-05-19$2.32$2.328,970——
1987-05-18$2.28$2.2821,390——
1987-05-15$2.28$2.283,450——
1987-05-14$2.28$2.287,590——
1987-05-13$2.28$2.282,760——
1987-05-12$2.28$2.281,380——
1987-05-11$2.28$2.28117,300——
1987-05-08$2.25$2.253,450——
1987-05-07$2.25$2.253,450——
1987-05-06$2.25$2.252,760——
1987-05-05$2.28$2.2823,460——
1987-05-04$2.28$2.2810,350——
1987-05-01$2.32$2.32690——
1987-04-30$2.28$2.2818,630——
1987-04-29$2.28$2.281,380——
1987-04-28$2.32$2.3220,700——
1987-04-27$2.25$2.2517,940——
1987-04-24$2.39$2.3923,460——
1987-04-23$2.32$2.322,760——
1987-04-22$2.34$2.3426,220——
1987-04-21$2.32$2.3211,040——
1987-04-20$2.32$2.3238,640——
1987-04-16$2.39$2.39183,540——
1987-04-15$2.25$2.252,760——
1987-04-14$2.25$2.256,900——
1987-04-13$2.28$2.2835,880——
1987-04-10$2.32$2.32166,980——
1987-04-09$2.21$2.2170,380——
1987-04-08$2.17$2.1720,010——
1987-04-07$2.17$2.1713,110——
1987-04-06$2.25$2.2514,490——
1987-04-03$2.25$2.255,520——
1987-04-02$2.17$2.179,660——
1987-04-01$2.17$2.1717,940——
1987-03-31$2.21$2.2111,730——
1987-03-30$2.21$2.21122,820——
1987-03-27$2.25$2.25690——
1987-03-26$2.25$2.2510,350——
1987-03-25$2.25$2.2524,840——
1987-03-24$2.32$2.3243,470——
1987-03-23$2.25$2.2533,120——
1987-03-20$2.34$2.340——
1987-03-19$2.34$2.3433,810——
1987-03-18$2.28$2.2817,250——
1987-03-17$2.28$2.287,590——
1987-03-16$2.36$2.368,970——
1987-03-13$2.36$2.3622,770——
1987-03-12$2.39$2.3924,840——
1987-03-11$2.39$2.3928,290——
1987-03-10$2.32$2.3296,600——
1987-03-09$2.32$2.3237,260——
1987-03-06$2.32$2.3232,430——
1987-03-05$2.14$2.1442,780——
1987-03-04$2.17$2.1747,610——
1987-03-03$2.16$2.1637,950——
1987-03-02$2.17$2.1737,950——
1987-02-27$2.21$2.2140,020——
1987-02-26$2.25$2.2566,930——
1987-02-25$2.28$2.28340,860——
1987-02-24$2.17$2.1760,720——
1987-02-23$2.03$2.0384,870——
1987-02-20$1.96$1.9634,500——
1987-02-19$1.96$1.961,380——
1987-02-18$1.92$1.9226,910——
1987-02-17$1.92$1.9249,680——
1987-02-13$1.88$1.888,970——
1987-02-12$1.88$1.8855,890——
1987-02-11$1.92$1.9256,580——
1987-02-10$1.88$1.8857,960——
1987-02-09$1.85$1.8532,430——
1987-02-06$1.88$1.8846,920——
1987-02-05$1.88$1.8887,630——
1987-02-04$1.81$1.8128,980——
1987-02-03$1.81$1.8121,390——
1987-02-02$1.78$1.78189,750——
1987-01-30$1.78$1.788,280——
1987-01-29$1.78$1.7815,870——
1987-01-28$1.74$1.7429,670——
1987-01-27$1.74$1.7435,190——
1987-01-26$1.67$1.6770,380——
1987-01-23$1.58$1.5866,930——
1987-01-22$1.63$1.6310,350——
1987-01-21$1.63$1.6315,870——
1987-01-20$1.63$1.631,380——
1987-01-19$1.63$1.630——
1987-01-16$1.63$1.6342,780——
1987-01-15$1.68$1.6860,720——
1987-01-14$1.63$1.6351,750——
1987-01-13$1.67$1.6746,230——
1987-01-12$1.70$1.70331,890——
1987-01-09$1.52$1.5283,490——
1987-01-08$1.45$1.45210,450——
1987-01-07$1.30$1.3093,150——
1987-01-06$1.23$1.2313,800——
1987-01-05$1.29$1.2928,980——
1987-01-02$1.23$1.233,450——