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 — 1997

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1997-12-31$2.38$2.3816,800——
1997-12-30$2.36$2.3622,800——
1997-12-29$2.33$2.3324,000——
1997-12-26$2.38$2.38600——
1997-12-24$2.46$2.460——
1997-12-23$2.46$2.460——
1997-12-22$2.46$2.460——
1997-12-19$2.46$2.460——
1997-12-18$2.46$2.460——
1997-12-17$2.46$2.460——
1997-12-16$2.46$2.4668,400——
1997-12-15$2.33$2.330——
1997-12-12$2.33$2.3316,800——
1997-12-11$2.27$2.270——
1997-12-10$2.27$2.270——
1997-12-09$2.27$2.2736,000——
1997-12-08$2.33$2.3332,400——
1997-12-05$2.29$2.29136,800——
1997-12-04$2.33$2.33214,800——
1997-12-03$2.35$2.3514,400——
1997-12-02$2.38$2.3897,800——
1997-12-01$2.40$2.40193,200——
1997-11-28$2.39$2.3932,400——
1997-11-26$2.38$2.3894,200——
1997-11-25$2.38$2.38288,000——
1997-11-24$2.33$2.3362,400——
1997-11-21$2.34$2.34223,200——
1997-11-20$2.31$2.3116,200——
1997-11-19$2.35$2.3551,000——
1997-11-18$2.33$2.33192,000——
1997-11-17$2.33$2.3397,200——
1997-11-14$2.29$2.29125,400——
1997-11-13$2.31$2.31146,400——
1997-11-12$2.30$2.3060,000——
1997-11-11$2.29$2.2940,200——
1997-11-10$2.29$2.29547,200——
1997-11-07$2.31$2.313,000——
1997-11-06$2.27$2.2734,200——
1997-11-05$2.25$2.2512,000——
1997-11-04$2.25$2.25286,200——
1997-11-03$1.94$1.940——
1997-10-31$1.94$1.940——
1997-10-30$1.94$1.9425,800——
1997-10-29$1.86$1.860——
1997-10-28$1.86$1.860——
1997-10-27$1.86$1.8622,800——
1997-10-24$1.96$1.960——
1997-10-23$1.96$1.960——
1997-10-22$1.96$1.960——
1997-10-21$1.96$1.967,200——
1997-10-20$2.00$2.000——
1997-10-17$2.00$2.000——
1997-10-16$2.00$2.001,200——
1997-10-15$1.96$1.960——
1997-10-14$1.96$1.961,800——
1997-10-13$1.92$1.920——
1997-10-10$1.92$1.920——
1997-10-09$1.92$1.920——
1997-10-08$1.92$1.920——
1997-10-07$1.92$1.923,000——
1997-10-06$1.92$1.9211,400——
1997-10-03$2.00$2.000——
1997-10-02$2.00$2.0012,000——
1997-10-01$1.96$1.960——
1997-09-30$1.96$1.9613,200——
1997-09-29$2.00$2.007,800——
1997-09-26$2.04$2.040——
1997-09-25$2.04$2.046,000——
1997-09-24$2.02$2.0228,200——
1997-09-23$1.88$1.8823,400——
1997-09-22$1.83$1.834,200——
1997-09-19$1.88$1.880——
1997-09-18$1.88$1.8827,600——
1997-09-17$1.81$1.810——
1997-09-16$1.81$1.810——
1997-09-15$1.81$1.810——
1997-09-12$1.81$1.816,000——
1997-09-11$1.83$1.8315,600——
1997-09-10$1.83$1.830——
1997-09-09$1.83$1.8313,800——
1997-09-08$1.79$1.790——
1997-09-05$1.79$1.7939,600——
1997-09-04$1.72$1.721,200——
1997-09-03$1.65$1.6526,400——
1997-09-02$1.60$1.60600——
1997-08-29$1.58$1.580——
1997-08-28$1.58$1.580——
1997-08-27$1.58$1.580——
1997-08-26$1.58$1.580——
1997-08-25$1.58$1.5833,000——
1997-08-22$1.60$1.609,600——
1997-08-21$1.67$1.670——
1997-08-20$1.67$1.670——
1997-08-19$1.67$1.670——
1997-08-18$1.67$1.670——
1997-08-15$1.67$1.670——
1997-08-14$1.67$1.670——
1997-08-13$1.67$1.671,800——
1997-08-12$1.67$1.676,000——
1997-08-11$1.60$1.600——
1997-08-08$1.60$1.604,200——
1997-08-07$1.63$1.630——
1997-08-06$1.63$1.630——
1997-08-05$1.63$1.6380,400——
1997-08-04$1.63$1.63123,000——
1997-08-01$1.63$1.636,600——
1997-07-31$1.63$1.6339,000——
1997-07-30$1.65$1.6510,800——
1997-07-29$1.65$1.650——
1997-07-28$1.65$1.651,200——
1997-07-25$1.65$1.659,000——
1997-07-24$1.69$1.69120,000——
1997-07-23$1.65$1.659,600——
1997-07-22$1.67$1.673,000——
1997-07-21$1.66$1.660——
1997-07-18$1.66$1.6669,000——
1997-07-17$1.65$1.65600——
1997-07-16$1.65$1.650——
1997-07-15$1.65$1.6515,000——
1997-07-14$1.66$1.66121,200——
1997-07-11$1.66$1.661,200——
1997-07-10$1.65$1.656,000——
1997-07-09$1.67$1.670——
1997-07-08$1.67$1.670——
1997-07-07$1.67$1.676,000——
1997-07-03$1.66$1.660——
1997-07-02$1.66$1.6624,000——
1997-07-01$1.65$1.6548,000——
1997-06-30$1.66$1.66111,000——
1997-06-27$1.65$1.6573,200——
1997-06-26$1.66$1.667,800——
1997-06-25$1.65$1.650——
1997-06-24$1.65$1.650——
1997-06-23$1.65$1.659,000——
1997-06-20$1.63$1.630——
1997-06-19$1.63$1.632,400——
1997-06-18$1.64$1.6458,800——
1997-06-17$1.61$1.6115,000——
1997-06-16$1.61$1.610——
1997-06-13$1.61$1.610——
1997-06-12$1.61$1.610——
1997-06-11$1.61$1.610——
1997-06-10$1.61$1.6142,600——
1997-06-09$1.60$1.6039,000——
1997-06-06$1.67$1.673,000——
1997-06-05$1.61$1.610——
1997-06-04$1.61$1.618,400——
1997-06-03$1.63$1.6320,400——
1997-06-02$1.60$1.600——
1997-05-30$1.60$1.600——
1997-05-29$1.60$1.600——
1997-05-28$1.60$1.600——
1997-05-27$1.60$1.600——
1997-05-23$1.60$1.600——
1997-05-22$1.60$1.602,400——
1997-05-21$1.61$1.6127,000——
1997-05-20$1.60$1.60600——
1997-05-19$1.60$1.6015,000——
1997-05-16$1.60$1.600——
1997-05-15$1.60$1.60105,000——
1997-05-14$1.60$1.6015,000——
1997-05-13$1.63$1.63141,000——
1997-05-12$1.65$1.6512,000——
1997-05-09$1.58$1.5833,000——
1997-05-08$1.58$1.580——
1997-05-07$1.58$1.580——
1997-05-06$1.58$1.580——
1997-05-05$1.58$1.580——
1997-05-02$1.58$1.580——
1997-05-01$1.58$1.580——
1997-04-30$1.58$1.586,000——
1997-04-29$1.57$1.5757,000——
1997-04-28$1.56$1.563,000——
1997-04-25$1.57$1.570——
1997-04-24$1.57$1.571,200——
1997-04-23$1.65$1.6515,000——
1997-04-22$1.57$1.576,000——
1997-04-21$1.57$1.5725,200——
1997-04-18$1.57$1.570——
1997-04-17$1.57$1.570——
1997-04-16$1.57$1.5715,000——
1997-04-15$1.57$1.5724,000——
1997-04-14$1.56$1.5679,800——
1997-04-11$1.73$1.737,800——
1997-04-10$1.73$1.7339,600——
1997-04-09$1.73$1.7333,600——
1997-04-08$1.75$1.7520,400——
1997-04-07$1.67$1.673,000——
1997-04-04$1.71$1.710——
1997-04-03$1.71$1.710——
1997-04-02$1.71$1.710——
1997-04-01$1.71$1.719,000——
1997-03-31$1.74$1.7475,000——
1997-03-27$1.71$1.719,000——
1997-03-26$1.75$1.7530,000——
1997-03-25$1.75$1.7526,400——
1997-03-24$1.81$1.81600——
1997-03-21$1.81$1.810——
1997-03-20$1.81$1.819,600——
1997-03-19$1.83$1.8315,600——
1997-03-18$1.88$1.880——
1997-03-17$1.88$1.880——
1997-03-14$1.88$1.887,800——
1997-03-13$1.90$1.901,200——
1997-03-12$1.88$1.881,200——
1997-03-11$1.88$1.883,600——
1997-03-10$1.92$1.9240,800——
1997-03-07$1.83$1.8311,400——
1997-03-06$1.85$1.850——
1997-03-05$1.85$1.8512,600——
1997-03-04$1.81$1.813,000——
1997-03-03$1.81$1.810——
1997-02-28$1.81$1.8113,800——
1997-02-27$1.83$1.831,800——
1997-02-26$1.88$1.8874,400——
1997-02-25$1.84$1.8445,600——
1997-02-24$1.85$1.8528,200——
1997-02-21$1.96$1.9675,600——
1997-02-20$1.94$1.9455,200——
1997-02-19$1.96$1.96793,200——
1997-02-18$1.88$1.88418,800——
1997-02-14$1.50$1.503,600——
1997-02-13$1.50$1.50600——
1997-02-12$1.50$1.5042,600——
1997-02-11$1.44$1.441,800——
1997-02-10$1.46$1.4615,600——
1997-02-07$1.47$1.4727,600——
1997-02-06$1.46$1.4615,000——
1997-02-05$1.46$1.460——
1997-02-04$1.46$1.466,600——
1997-02-03$1.49$1.494,800——
1997-01-31$1.46$1.4663,000——
1997-01-30$1.46$1.460——
1997-01-29$1.46$1.460——
1997-01-28$1.46$1.4618,000——
1997-01-27$1.50$1.500——
1997-01-24$1.50$1.506,600——
1997-01-23$1.46$1.466,600——
1997-01-22$1.49$1.494,200——
1997-01-21$1.46$1.460——
1997-01-20$1.46$1.466,000——
1997-01-17$1.46$1.460——
1997-01-16$1.46$1.460——
1997-01-15$1.46$1.460——
1997-01-14$1.46$1.466,600——
1997-01-13$1.50$1.5011,400——
1997-01-10$1.49$1.496,600——
1997-01-09$1.48$1.480——
1997-01-08$1.48$1.4810,200——
1997-01-07$1.44$1.440——
1997-01-06$1.44$1.440——
1997-01-03$1.44$1.449,000——
1997-01-02$1.44$1.4454,000——