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 — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$0.76$0.7610,200——
1994-12-29$0.75$0.752,400——
1994-12-28$0.78$0.787,800——
1994-12-27$0.75$0.7525,800——
1994-12-23$0.76$0.766,600——
1994-12-22$0.75$0.7531,200——
1994-12-21$0.75$0.754,200——
1994-12-20$0.75$0.753,000——
1994-12-19$0.79$0.790——
1994-12-16$0.79$0.7912,600——
1994-12-15$0.83$0.837,200——
1994-12-14$0.75$0.752,400——
1994-12-13$0.83$0.830——
1994-12-12$0.83$0.830——
1994-12-09$0.83$0.830——
1994-12-08$0.83$0.833,000——
1994-12-07$0.75$0.750——
1994-12-06$0.75$0.751,800——
1994-12-05$0.83$0.833,000——
1994-12-02$0.75$0.750——
1994-12-01$0.75$0.750——
1994-11-30$0.75$0.751,800——
1994-11-29$0.75$0.7518,600——
1994-11-28$0.83$0.830——
1994-11-25$0.83$0.830——
1994-11-23$0.83$0.838,400——
1994-11-22$0.77$0.77271,800——
1994-11-21$0.79$0.790——
1994-11-18$0.79$0.790——
1994-11-17$0.79$0.791,200——
1994-11-16$0.79$0.7945,600——
1994-11-15$0.81$0.810——
1994-11-14$0.81$0.81121,200——
1994-11-11$0.88$0.881,800——
1994-11-10$0.79$0.790——
1994-11-09$0.79$0.794,200——
1994-11-08$0.79$0.7960,000——
1994-11-07$0.79$0.7958,800——
1994-11-04$0.79$0.795,400——
1994-11-03$0.79$0.790——
1994-11-02$0.79$0.791,800——
1994-11-01$0.83$0.83117,600——
1994-10-31$0.83$0.8369,000——
1994-10-28$0.92$0.9237,800——
1994-10-27$0.92$0.92600——
1994-10-26$0.85$0.8541,400——
1994-10-25$0.83$0.830——
1994-10-24$0.83$0.8312,000——
1994-10-21$0.96$0.961,800——
1994-10-20$0.96$0.960——
1994-10-19$0.96$0.964,200——
1994-10-18$0.90$0.9026,400——
1994-10-17$0.88$0.88180,600——
1994-10-14$0.96$0.9691,800——
1994-10-13$0.88$0.8864,200——
1994-10-12$0.88$0.881,800——
1994-10-11$0.83$0.83168,000——
1994-10-10$0.94$0.940——
1994-10-07$0.94$0.940——
1994-10-06$0.94$0.940——
1994-10-05$0.94$0.9430,000——
1994-10-04$0.92$0.9213,800——
1994-10-03$1.00$1.000——
1994-09-30$1.00$1.000——
1994-09-29$1.00$1.000——
1994-09-28$1.00$1.0046,800——
1994-09-27$0.92$0.92144,600——
1994-09-26$1.08$1.0824,000——
1994-09-23$1.08$1.080——
1994-09-22$1.08$1.080——
1994-09-21$1.08$1.080——
1994-09-20$1.08$1.080——
1994-09-19$1.08$1.0815,000——
1994-09-16$1.15$1.1525,200——
1994-09-15$1.15$1.150——
1994-09-14$1.15$1.150——
1994-09-13$1.15$1.1566,000——
1994-09-12$1.13$1.130——
1994-09-09$1.13$1.1318,000——
1994-09-08$1.21$1.210——
1994-09-07$1.21$1.210——
1994-09-06$1.21$1.210——
1994-09-02$1.21$1.210——
1994-09-01$1.21$1.219,000——
1994-08-31$1.21$1.210——
1994-08-30$1.21$1.217,200——
1994-08-29$1.21$1.216,000——
1994-08-26$1.13$1.131,200——
1994-08-25$1.21$1.21600——
1994-08-24$1.13$1.130——
1994-08-23$1.13$1.130——
1994-08-22$1.13$1.130——
1994-08-19$1.13$1.1338,400——
1994-08-18$1.15$1.1519,800——
1994-08-17$1.19$1.1912,000——
1994-08-16$1.19$1.1912,600——
1994-08-15$1.13$1.1311,400——
1994-08-12$1.17$1.174,800——
1994-08-11$1.13$1.136,000——
1994-08-10$1.13$1.131,200——
1994-08-09$1.25$1.251,800——
1994-08-08$1.13$1.1315,600——
1994-08-05$1.17$1.170——
1994-08-04$1.17$1.1724,000——
1994-08-03$1.19$1.190——
1994-08-02$1.19$1.195,400——
1994-08-01$1.17$1.176,600——
1994-07-29$1.25$1.250——
1994-07-28$1.25$1.2512,000——
1994-07-27$1.17$1.177,800——
1994-07-26$1.19$1.196,000——
1994-07-25$1.17$1.170——
1994-07-22$1.17$1.170——
1994-07-21$1.17$1.171,800——
1994-07-20$1.17$1.170——
1994-07-19$1.17$1.17600——
1994-07-18$1.17$1.173,600——
1994-07-15$1.25$1.250——
1994-07-14$1.25$1.250——
1994-07-13$1.25$1.250——
1994-07-12$1.25$1.250——
1994-07-11$1.25$1.2525,800——
1994-07-08$1.33$1.33600——
1994-07-07$1.25$1.251,200——
1994-07-06$1.29$1.2922,800——
1994-07-05$1.33$1.330——
1994-07-01$1.33$1.33600——
1994-06-30$1.33$1.3327,600——
1994-06-29$1.29$1.290——
1994-06-28$1.29$1.293,000——
1994-06-27$1.17$1.171,200——
1994-06-24$1.23$1.2346,200——
1994-06-23$1.27$1.270——
1994-06-22$1.27$1.2734,200——
1994-06-21$1.25$1.250——
1994-06-20$1.25$1.2518,600——
1994-06-17$1.21$1.213,600——
1994-06-16$1.21$1.210——
1994-06-15$1.21$1.21600——
1994-06-14$1.25$1.250——
1994-06-13$1.25$1.250——
1994-06-10$1.25$1.2539,600——
1994-06-09$1.33$1.330——
1994-06-08$1.33$1.33600——
1994-06-07$1.25$1.257,200——
1994-06-06$1.38$1.381,200——
1994-06-03$1.33$1.330——
1994-06-02$1.33$1.334,200——
1994-06-01$1.33$1.330——
1994-05-31$1.33$1.330——
1994-05-27$1.33$1.330——
1994-05-26$1.33$1.330——
1994-05-25$1.33$1.3316,200——
1994-05-24$1.38$1.380——
1994-05-23$1.38$1.380——
1994-05-20$1.38$1.380——
1994-05-19$1.38$1.384,800——
1994-05-18$1.29$1.2931,800——
1994-05-17$1.25$1.2542,000——
1994-05-16$1.25$1.2548,000——
1994-05-13$1.17$1.173,600——
1994-05-12$1.17$1.174,800——
1994-05-11$1.25$1.250——
1994-05-10$1.25$1.250——
1994-05-09$1.25$1.250——
1994-05-06$1.25$1.250——
1994-05-05$1.25$1.250——
1994-05-04$1.25$1.253,000——
1994-05-03$1.19$1.190——
1994-05-02$1.19$1.190——
1994-04-29$1.19$1.193,600——
1994-04-28$1.21$1.2112,600——
1994-04-26$1.29$1.297,200——
1994-04-25$1.21$1.217,200——
1994-04-22$1.21$1.210——
1994-04-21$1.21$1.218,400——
1994-04-20$1.21$1.216,600——
1994-04-19$1.21$1.210——
1994-04-18$1.21$1.210——
1994-04-15$1.21$1.2136,600——
1994-04-14$1.25$1.251,200——
1994-04-13$1.29$1.2923,400——
1994-04-12$1.25$1.254,800——
1994-04-11$1.21$1.213,600——
1994-04-08$1.21$1.216,600——
1994-04-07$1.23$1.2315,600——
1994-04-06$1.29$1.2914,400——
1994-04-05$1.21$1.21600——
1994-04-04$1.21$1.210——
1994-03-31$1.21$1.210——
1994-03-30$1.21$1.2115,000——
1994-03-29$1.29$1.2930,000——
1994-03-28$1.29$1.2920,400——
1994-03-25$1.29$1.296,600——
1994-03-24$1.29$1.296,600——
1994-03-23$1.29$1.290——
1994-03-22$1.29$1.291,800——
1994-03-21$1.29$1.2915,000——
1994-03-18$1.38$1.387,800——
1994-03-17$1.33$1.3340,800——
1994-03-16$1.29$1.2916,800——
1994-03-15$1.35$1.3521,600——
1994-03-14$1.35$1.3528,800——
1994-03-11$1.42$1.423,600——
1994-03-10$1.29$1.291,800——
1994-03-09$1.31$1.31151,800——
1994-03-08$1.50$1.500——
1994-03-07$1.50$1.50600——
1994-03-04$1.41$1.414,830——
1994-03-03$1.49$1.4917,250——
1994-03-02$1.41$1.4141,400——
1994-03-01$1.43$1.4317,250——
1994-02-28$1.45$1.4526,910——
1994-02-25$1.41$1.414,830——
1994-02-24$1.41$1.416,210——
1994-02-23$1.45$1.458,280——
1994-02-22$1.41$1.4122,770——
1994-02-18$1.52$1.520——
1994-02-17$1.52$1.5212,420——
1994-02-16$1.41$1.4120,700——
1994-02-15$1.52$1.521,380——
1994-02-14$1.52$1.5214,490——
1994-02-11$1.45$1.4520,010——
1994-02-10$1.45$1.4529,670——
1994-02-09$1.38$1.3831,050——
1994-02-08$1.45$1.45129,030——
1994-02-07$1.32$1.320——
1994-02-04$1.32$1.320——
1994-02-03$1.32$1.3211,040——
1994-02-02$1.30$1.302,070——
1994-02-01$1.34$1.340——
1994-01-31$1.34$1.34690——
1994-01-28$1.39$1.390——
1994-01-27$1.39$1.390——
1994-01-26$1.39$1.3946,920——
1994-01-25$1.38$1.38105,570——
1994-01-24$1.30$1.3017,940——
1994-01-21$1.41$1.411,380——
1994-01-20$1.34$1.3415,870——
1994-01-19$1.41$1.4162,100——
1994-01-18$1.30$1.3093,150——
1994-01-17$1.32$1.3223,460——
1994-01-14$1.30$1.300——
1994-01-13$1.30$1.302,760——
1994-01-12$1.41$1.418,280——
1994-01-11$1.30$1.300——
1994-01-10$1.30$1.304,140——
1994-01-07$1.27$1.2789,010——
1994-01-06$1.20$1.20196,650——
1994-01-05$1.16$1.161,380——
1994-01-04$1.20$1.2015,870——
1994-01-03$1.27$1.2718,630——