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 — 1988

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1988-12-30$1.30$1.3037,260——
1988-12-29$1.23$1.2318,630——
1988-12-28$1.23$1.2322,770——
1988-12-27$1.21$1.2120,010——
1988-12-23$1.23$1.2335,190——
1988-12-22$1.23$1.2325,530——
1988-12-21$1.23$1.2333,810——
1988-12-20$1.23$1.2335,190——
1988-12-19$1.23$1.2325,530——
1988-12-16$1.23$1.2346,230——
1988-12-15$1.27$1.274,830——
1988-12-14$1.27$1.270——
1988-12-13$1.27$1.272,760——
1988-12-12$1.27$1.2738,640——
1988-12-09$1.25$1.251,380——
1988-12-08$1.27$1.2731,050——
1988-12-07$1.27$1.2723,460——
1988-12-06$1.23$1.238,970——
1988-12-05$1.20$1.200——
1988-12-02$1.20$1.2019,320——
1988-12-01$1.23$1.2315,180——
1988-11-30$1.23$1.230——
1988-11-29$1.23$1.230——
1988-11-28$1.23$1.230——
1988-11-25$1.23$1.233,450——
1988-11-23$1.23$1.232,070——
1988-11-22$1.25$1.25147,660——
1988-11-21$1.25$1.2530,360——
1988-11-18$1.23$1.233,450——
1988-11-17$1.27$1.2770,380——
1988-11-16$1.23$1.2313,800——
1988-11-15$1.23$1.230——
1988-11-14$1.23$1.231,380——
1988-11-11$1.23$1.236,900——
1988-11-10$1.23$1.230——
1988-11-09$1.23$1.230——
1988-11-08$1.23$1.2361,410——
1988-11-07$1.23$1.2339,330——
1988-11-04$1.27$1.2713,800——
1988-11-03$1.27$1.2783,490——
1988-11-02$1.27$1.274,140——
1988-11-01$1.27$1.2728,980——
1988-10-31$1.27$1.2736,570——
1988-10-28$1.30$1.3034,500——
1988-10-27$1.20$1.20215,280——
1988-10-26$1.27$1.2789,700——
1988-10-25$1.23$1.2373,140——
1988-10-24$1.23$1.230——
1988-10-21$1.23$1.2317,250——
1988-10-20$1.20$1.20193,890——
1988-10-19$1.20$1.20137,310——
1988-10-18$1.23$1.2322,770——
1988-10-17$1.16$1.1630,360——
1988-10-14$1.16$1.166,900——
1988-10-13$1.20$1.2079,350——
1988-10-12$1.20$1.2015,870——
1988-10-11$1.21$1.2112,420——
1988-10-10$1.23$1.23156,630——
1988-10-07$1.25$1.2561,410——
1988-10-06$1.23$1.23182,160——
1988-10-05$1.27$1.2757,270——
1988-10-04$1.27$1.2712,420——
1988-10-03$1.27$1.27690——
1988-09-30$1.27$1.27690——
1988-09-29$1.27$1.270——
1988-09-28$1.27$1.270——
1988-09-27$1.27$1.270——
1988-09-26$1.27$1.272,070——
1988-09-23$1.30$1.30135,240——
1988-09-22$1.27$1.27136,620——
1988-09-21$1.27$1.278,280——
1988-09-20$1.27$1.270——
1988-09-19$1.27$1.270——
1988-09-16$1.27$1.271,380——
1988-09-15$1.27$1.276,900——
1988-09-14$1.27$1.27690——
1988-09-13$1.30$1.3037,950——
1988-09-12$1.34$1.34690——
1988-09-09$1.34$1.341,380——
1988-09-08$1.30$1.300——
1988-09-07$1.30$1.3044,850——
1988-09-06$1.30$1.306,900——
1988-09-02$1.23$1.23690——
1988-09-01$1.34$1.340——
1988-08-31$1.34$1.348,280——
1988-08-30$1.23$1.238,280——
1988-08-29$1.23$1.231,380——
1988-08-26$1.27$1.270——
1988-08-25$1.27$1.270——
1988-08-24$1.27$1.271,380——
1988-08-23$1.27$1.27106,950——
1988-08-22$1.20$1.200——
1988-08-19$1.20$1.206,900——
1988-08-18$1.20$1.2022,770——
1988-08-17$1.27$1.270——
1988-08-16$1.27$1.2721,390——
1988-08-15$1.20$1.204,830——
1988-08-12$1.20$1.203,450——
1988-08-11$1.20$1.2048,300——
1988-08-10$1.20$1.206,210——
1988-08-09$1.23$1.2338,640——
1988-08-08$1.21$1.2177,970——
1988-08-05$1.16$1.168,280——
1988-08-04$1.23$1.236,900——
1988-08-03$1.23$1.230——
1988-08-02$1.23$1.233,450——
1988-08-01$1.16$1.1617,250——
1988-07-29$1.20$1.2075,900——
1988-07-28$1.23$1.23235,290——
1988-07-27$1.16$1.16367,080——
1988-07-26$1.16$1.1645,540——
1988-07-25$1.20$1.20166,980——
1988-07-22$1.34$1.346,210——
1988-07-21$1.38$1.384,830——
1988-07-20$1.38$1.3832,430——
1988-07-19$1.38$1.3829,670——
1988-07-18$1.41$1.416,210——
1988-07-15$1.38$1.387,590——
1988-07-14$1.38$1.3822,080——
1988-07-13$1.41$1.417,590——
1988-07-12$1.41$1.411,380——
1988-07-11$1.41$1.4137,950——
1988-07-08$1.38$1.3855,200——
1988-07-07$1.34$1.3426,220——
1988-07-06$1.38$1.388,970——
1988-07-05$1.34$1.34690——
1988-07-01$1.41$1.41116,610——
1988-06-30$1.41$1.416,210——
1988-06-29$1.41$1.413,450——
1988-06-28$1.38$1.380——
1988-06-27$1.38$1.3836,570——
1988-06-24$1.41$1.41690——
1988-06-23$1.41$1.4114,490——
1988-06-22$1.34$1.341,380——
1988-06-21$1.34$1.3481,420——
1988-06-20$1.34$1.346,900——
1988-06-17$1.38$1.380——
1988-06-16$1.38$1.384,830——
1988-06-15$1.38$1.3837,950——
1988-06-14$1.30$1.30110,400——
1988-06-13$1.30$1.3029,670——
1988-06-10$1.30$1.300——
1988-06-09$1.30$1.3082,110——
1988-06-08$1.30$1.30279,450——
1988-06-07$1.27$1.2754,510——
1988-06-06$1.34$1.3446,920——
1988-06-03$1.34$1.34269,790——
1988-06-02$1.32$1.327,590——
1988-06-01$1.32$1.3244,850——
1988-05-31$1.32$1.322,760——
1988-05-27$1.32$1.326,210——
1988-05-26$1.38$1.385,520——
1988-05-25$1.30$1.3048,300——
1988-05-24$1.38$1.384,140——
1988-05-23$1.34$1.34187,680——
1988-05-20$1.30$1.3014,490——
1988-05-19$1.30$1.3027,600——
1988-05-18$1.34$1.3416,560——
1988-05-17$1.36$1.3682,800——
1988-05-16$1.34$1.340——
1988-05-13$1.34$1.342,070——
1988-05-12$1.34$1.342,760——
1988-05-11$1.34$1.342,070——
1988-05-10$1.41$1.4157,270——
1988-05-09$1.41$1.413,450——
1988-05-06$1.41$1.4114,490——
1988-05-05$1.34$1.343,450——
1988-05-04$1.41$1.412,760——
1988-05-03$1.34$1.340——
1988-05-02$1.34$1.3424,840——
1988-04-29$1.45$1.4520,010——
1988-04-28$1.45$1.4543,470——
1988-04-27$1.41$1.4125,530——
1988-04-26$1.45$1.4536,570——
1988-04-25$1.41$1.411,380——
1988-04-22$1.38$1.382,070——
1988-04-21$1.38$1.384,830——
1988-04-20$1.41$1.413,450——
1988-04-19$1.45$1.450——
1988-04-18$1.45$1.458,970——
1988-04-15$1.41$1.4126,220——
1988-04-14$1.45$1.4547,610——
1988-04-13$1.50$1.50119,370——
1988-04-12$1.49$1.49166,290——
1988-04-11$1.56$1.5657,270——
1988-04-08$1.59$1.59113,850——
1988-04-07$1.59$1.596,210——
1988-04-06$1.59$1.599,660——
1988-04-05$1.67$1.6771,760——
1988-04-04$1.59$1.592,760——
1988-03-31$1.59$1.5949,680——
1988-03-30$1.56$1.5649,680——
1988-03-29$1.63$1.63133,860——
1988-03-28$1.58$1.5842,090——
1988-03-25$1.56$1.5611,730——
1988-03-24$1.63$1.636,900——
1988-03-23$1.56$1.567,590——
1988-03-22$1.61$1.6136,570——
1988-03-21$1.63$1.6320,700——
1988-03-18$1.59$1.5933,810——
1988-03-17$1.59$1.5984,180——
1988-03-16$1.52$1.5220,010——
1988-03-15$1.59$1.596,900——
1988-03-14$1.59$1.59690——
1988-03-11$1.59$1.5915,180——
1988-03-10$1.59$1.5920,010——
1988-03-09$1.52$1.5237,950——
1988-03-08$1.56$1.560——
1988-03-07$1.56$1.560——
1988-03-04$1.56$1.5620,700——
1988-03-03$1.49$1.4913,800——
1988-03-02$1.56$1.5655,200——
1988-03-01$1.56$1.5615,870——
1988-02-29$1.45$1.4522,770——
1988-02-26$1.43$1.439,660——
1988-02-25$1.47$1.4735,880——
1988-02-24$1.38$1.380——
1988-02-23$1.38$1.3873,830——
1988-02-22$1.38$1.3815,180——
1988-02-19$1.30$1.300——
1988-02-18$1.30$1.303,450——
1988-02-17$1.30$1.3033,120——
1988-02-16$1.29$1.2948,300——
1988-02-12$1.29$1.2915,180——
1988-02-11$1.30$1.3024,150——
1988-02-10$1.23$1.236,900——
1988-02-09$1.30$1.302,070——
1988-02-08$1.30$1.3026,220——
1988-02-05$1.30$1.304,830——
1988-02-04$1.27$1.2720,700——
1988-02-03$1.27$1.2737,260——
1988-02-02$1.27$1.278,970——
1988-02-01$1.30$1.304,140——
1988-01-29$1.23$1.237,590——
1988-01-28$1.23$1.2362,100——
1988-01-27$1.23$1.230——
1988-01-26$1.23$1.232,070——
1988-01-25$1.23$1.237,590——
1988-01-22$1.30$1.3026,910——
1988-01-21$1.23$1.237,590——
1988-01-20$1.23$1.236,900——
1988-01-19$1.23$1.2327,600——
1988-01-18$1.23$1.230——
1988-01-15$1.23$1.2325,530——
1988-01-14$1.20$1.2019,320——
1988-01-13$1.23$1.230——
1988-01-12$1.23$1.230——
1988-01-11$1.23$1.2369,000——
1988-01-08$1.29$1.2953,820——
1988-01-07$1.30$1.3024,840——
1988-01-06$1.27$1.2759,340——
1988-01-05$1.27$1.2765,550——
1988-01-04$1.20$1.2047,610——