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 — 1989

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1989-12-29$1.25$1.254,140——
1989-12-28$1.29$1.2934,500——
1989-12-27$1.29$1.2924,840——
1989-12-26$1.25$1.2538,640——
1989-12-22$1.30$1.300——
1989-12-21$1.30$1.300——
1989-12-20$1.30$1.308,280——
1989-12-19$1.29$1.290——
1989-12-18$1.29$1.295,520——
1989-12-15$1.27$1.27110,400——
1989-12-14$1.29$1.2931,050——
1989-12-13$1.29$1.293,450——
1989-12-12$1.27$1.27209,070——
1989-12-11$1.25$1.2517,250——
1989-12-08$1.30$1.300——
1989-12-07$1.30$1.300——
1989-12-06$1.30$1.30690——
1989-12-05$1.25$1.25690——
1989-12-04$1.27$1.27138,000——
1989-12-01$1.29$1.294,140——
1989-11-30$1.25$1.2520,700——
1989-11-29$1.27$1.273,450——
1989-11-28$1.27$1.2734,500——
1989-11-27$1.27$1.270——
1989-11-24$1.27$1.270——
1989-11-22$1.27$1.27107,640——
1989-11-21$1.29$1.29107,640——
1989-11-20$1.29$1.29193,200——
1989-11-17$1.27$1.272,760——
1989-11-16$1.30$1.30209,760——
1989-11-15$1.27$1.274,140——
1989-11-14$1.30$1.300——
1989-11-13$1.30$1.306,210——
1989-11-10$1.30$1.301,380——
1989-11-09$1.30$1.3011,730——
1989-11-08$1.29$1.29119,370——
1989-11-07$1.30$1.300——
1989-11-06$1.30$1.3058,650——
1989-11-03$1.30$1.300——
1989-11-02$1.30$1.301,380——
1989-11-01$1.27$1.27105,570——
1989-10-31$1.38$1.3840,020——
1989-10-30$1.34$1.34172,500——
1989-10-27$1.45$1.45106,260——
1989-10-26$1.49$1.4921,390——
1989-10-25$1.49$1.4953,820——
1989-10-24$1.45$1.45135,930——
1989-10-23$1.59$1.5942,090——
1989-10-20$1.59$1.590——
1989-10-19$1.59$1.5933,120——
1989-10-18$1.56$1.5641,400——
1989-10-17$1.49$1.4980,040——
1989-10-16$1.56$1.5615,180——
1989-10-13$1.59$1.590——
1989-10-12$1.59$1.593,450——
1989-10-11$1.59$1.596,900——
1989-10-10$1.59$1.5918,630——
1989-10-09$1.59$1.598,280——
1989-10-06$1.67$1.670——
1989-10-05$1.67$1.672,760——
1989-10-04$1.59$1.59158,700——
1989-10-03$1.59$1.5978,660——
1989-10-02$1.63$1.6376,590——
1989-09-29$1.74$1.740——
1989-09-28$1.74$1.7410,350——
1989-09-27$1.78$1.780——
1989-09-26$1.78$1.78122,130——
1989-09-25$1.78$1.7810,350——
1989-09-22$1.81$1.810——
1989-09-21$1.81$1.813,450——
1989-09-20$1.88$1.880——
1989-09-19$1.88$1.888,280——
1989-09-18$1.81$1.816,900——
1989-09-15$1.81$1.81104,190——
1989-09-14$1.88$1.8824,840——
1989-09-13$1.88$1.88122,130——
1989-09-12$1.78$1.7817,250——
1989-09-11$1.78$1.78111,090——
1989-09-08$1.72$1.72108,330——
1989-09-07$1.70$1.700——
1989-09-06$1.70$1.709,660——
1989-09-05$1.70$1.70130,410——
1989-09-01$1.67$1.670——
1989-08-31$1.67$1.670——
1989-08-30$1.67$1.6797,980——
1989-08-29$1.70$1.70117,300——
1989-08-28$1.67$1.678,280——
1989-08-25$1.67$1.672,760——
1989-08-24$1.70$1.702,760——
1989-08-23$1.67$1.6717,250——
1989-08-22$1.67$1.6777,280——
1989-08-21$1.70$1.7025,530——
1989-08-18$1.67$1.678,280——
1989-08-17$1.67$1.670——
1989-08-16$1.67$1.6758,650——
1989-08-15$1.67$1.6752,440——
1989-08-14$1.68$1.68138,000——
1989-08-11$1.67$1.6737,950——
1989-08-10$1.67$1.67211,830——
1989-08-09$1.67$1.672,070——
1989-08-08$1.59$1.594,830——
1989-08-07$1.59$1.596,900——
1989-08-04$1.63$1.632,070——
1989-08-03$1.63$1.63134,550——
1989-08-02$1.59$1.59239,430——
1989-08-01$1.59$1.5918,630——
1989-07-31$1.61$1.6146,920——
1989-07-28$1.52$1.526,210——
1989-07-27$1.52$1.5213,800——
1989-07-26$1.56$1.560——
1989-07-25$1.56$1.56417,450——
1989-07-24$1.52$1.5249,680——
1989-07-21$1.49$1.492,760——
1989-07-20$1.49$1.494,140——
1989-07-19$1.49$1.49690——
1989-07-18$1.49$1.493,450——
1989-07-17$1.49$1.4915,870——
1989-07-14$1.49$1.49690——
1989-07-13$1.49$1.494,140——
1989-07-12$1.52$1.52193,200——
1989-07-11$1.49$1.490——
1989-07-10$1.49$1.49100,050——
1989-07-07$1.54$1.54147,660——
1989-07-06$1.59$1.591,380——
1989-07-05$1.52$1.5227,600——
1989-07-03$1.56$1.560——
1989-06-30$1.56$1.5610,350——
1989-06-29$1.56$1.5619,320——
1989-06-28$1.63$1.6351,750——
1989-06-27$1.59$1.590——
1989-06-26$1.59$1.59106,950——
1989-06-23$1.59$1.5913,800——
1989-06-22$1.67$1.672,070——
1989-06-21$1.59$1.593,450——
1989-06-20$1.67$1.674,830——
1989-06-19$1.68$1.68111,090——
1989-06-16$1.67$1.671,380——
1989-06-15$1.67$1.670——
1989-06-14$1.67$1.670——
1989-06-13$1.67$1.6733,120——
1989-06-12$1.67$1.6761,410——
1989-06-09$1.67$1.678,970——
1989-06-08$1.67$1.670——
1989-06-07$1.67$1.673,450——
1989-06-06$1.67$1.67690——
1989-06-05$1.67$1.671,380——
1989-06-02$1.68$1.68128,340——
1989-06-01$1.70$1.700——
1989-05-31$1.70$1.7049,680——
1989-05-30$1.65$1.65116,610——
1989-05-26$1.63$1.634,830——
1989-05-25$1.67$1.6731,740——
1989-05-24$1.65$1.6528,290——
1989-05-23$1.63$1.63149,040——
1989-05-22$1.63$1.631,380——
1989-05-19$1.67$1.670——
1989-05-18$1.67$1.673,450——
1989-05-17$1.59$1.5917,250——
1989-05-16$1.65$1.65217,350——
1989-05-15$1.63$1.6315,870——
1989-05-12$1.65$1.65120,750——
1989-05-11$1.63$1.630——
1989-05-10$1.63$1.6311,730——
1989-05-09$1.67$1.6722,080——
1989-05-08$1.67$1.6793,150——
1989-05-05$1.63$1.63111,780——
1989-05-04$1.61$1.610——
1989-05-03$1.61$1.61137,310——
1989-05-02$1.63$1.6369,690——
1989-05-01$1.59$1.5969,690——
1989-04-28$1.52$1.5253,130——
1989-04-27$1.52$1.52175,950——
1989-04-26$1.56$1.561,380——
1989-04-25$1.54$1.54138,000——
1989-04-24$1.52$1.52152,490——
1989-04-21$1.56$1.5646,230——
1989-04-20$1.49$1.49371,220——
1989-04-19$1.34$1.340——
1989-04-18$1.34$1.3424,150——
1989-04-17$1.39$1.3931,050——
1989-04-14$1.34$1.346,900——
1989-04-13$1.39$1.3934,500——
1989-04-12$1.41$1.4179,350——
1989-04-11$1.34$1.349,660——
1989-04-10$1.41$1.41133,170——
1989-04-07$1.38$1.3872,450——
1989-04-06$1.27$1.270——
1989-04-05$1.27$1.27141,450——
1989-04-04$1.20$1.201,380——
1989-04-03$1.30$1.30690——
1989-03-31$1.41$1.411,380——
1989-03-30$1.41$1.417,590——
1989-03-29$1.41$1.411,380——
1989-03-28$1.41$1.414,830——
1989-03-27$1.38$1.380——
1989-03-23$1.38$1.382,070——
1989-03-22$1.38$1.388,970——
1989-03-21$1.38$1.380——
1989-03-20$1.38$1.3837,260——
1989-03-17$1.38$1.3819,320——
1989-03-16$1.41$1.4133,120——
1989-03-15$1.38$1.382,070——
1989-03-14$1.45$1.45167,670——
1989-03-13$1.39$1.3935,190——
1989-03-10$1.41$1.4111,040——
1989-03-09$1.38$1.382,070——
1989-03-08$1.34$1.343,450——
1989-03-07$1.38$1.3826,220——
1989-03-06$1.38$1.3853,130——
1989-03-03$1.34$1.34109,020——
1989-03-02$1.38$1.3811,040——
1989-03-01$1.38$1.3893,840——
1989-02-28$1.34$1.3428,290——
1989-02-27$1.34$1.3491,080——
1989-02-24$1.23$1.2327,600——
1989-02-23$1.27$1.2731,740——
1989-02-22$1.23$1.230——
1989-02-21$1.23$1.232,070——
1989-02-17$1.23$1.2319,320——
1989-02-16$1.23$1.2316,560——
1989-02-15$1.23$1.2314,490——
1989-02-14$1.23$1.230——
1989-02-13$1.23$1.237,590——
1989-02-10$1.27$1.2744,160——
1989-02-09$1.23$1.23104,880——
1989-02-08$1.23$1.2319,320——
1989-02-07$1.25$1.2541,400——
1989-02-06$1.21$1.210——
1989-02-03$1.21$1.213,450——
1989-02-02$1.21$1.216,900——
1989-02-01$1.21$1.216,900——
1989-01-31$1.23$1.239,660——
1989-01-30$1.21$1.21221,490——
1989-01-27$1.23$1.2311,040——
1989-01-26$1.23$1.2317,250——
1989-01-25$1.23$1.2372,450——
1989-01-24$1.23$1.2317,250——
1989-01-23$1.23$1.230——
1989-01-20$1.23$1.232,070——
1989-01-19$1.23$1.2340,020——
1989-01-18$1.27$1.271,380——
1989-01-17$1.23$1.230——
1989-01-16$1.23$1.236,210——
1989-01-13$1.27$1.27690——
1989-01-12$1.23$1.23433,320——
1989-01-11$1.23$1.234,830——
1989-01-10$1.23$1.239,660——
1989-01-09$1.27$1.271,380——
1989-01-06$1.23$1.232,760——
1989-01-05$1.23$1.233,450——
1989-01-04$1.23$1.230——
1989-01-03$1.23$1.2311,730——