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 — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$3.08$3.0812,600——
1998-12-30$3.04$3.0440,200——
1998-12-29$3.06$3.0620,400——
1998-12-28$3.17$3.179,600——
1998-12-24$3.13$3.130——
1998-12-23$3.13$3.136,600——
1998-12-22$3.17$3.1710,200——
1998-12-21$3.08$3.080——
1998-12-18$3.08$3.0827,000——
1998-12-17$3.15$3.153,000——
1998-12-16$3.17$3.171,200——
1998-12-15$3.15$3.1518,600——
1998-12-14$3.15$3.1519,800——
1998-12-11$3.15$3.155,400——
1998-12-10$3.17$3.1742,600——
1998-12-09$3.13$3.1316,800——
1998-12-08$3.18$3.18600——
1998-12-07$3.25$3.253,600——
1998-12-04$3.18$3.183,000——
1998-12-03$3.08$3.08600——
1998-12-02$3.21$3.210——
1998-12-01$3.21$3.214,800——
1998-11-30$3.17$3.177,200——
1998-11-27$3.17$3.170——
1998-11-25$3.17$3.1725,200——
1998-11-24$3.40$3.4014,400——
1998-11-23$3.33$3.3312,000——
1998-11-20$3.40$3.400——
1998-11-19$3.40$3.404,200——
1998-11-18$3.40$3.400——
1998-11-17$3.40$3.402,400——
1998-11-16$3.33$3.332,400——
1998-11-13$3.42$3.426,600——
1998-11-12$3.33$3.330——
1998-11-11$3.33$3.3331,800——
1998-11-10$3.33$3.331,800——
1998-11-09$3.33$3.331,200——
1998-11-06$3.50$3.504,200——
1998-11-05$3.33$3.337,200——
1998-11-04$3.50$3.5031,200——
1998-11-03$3.67$3.670——
1998-11-02$3.67$3.670——
1998-10-30$3.67$3.6712,000——
1998-10-29$3.69$3.6943,800——
1998-10-28$3.46$3.463,000——
1998-10-27$3.21$3.21600——
1998-10-26$3.27$3.2712,000——
1998-10-23$3.27$3.279,000——
1998-10-22$3.00$3.0010,200——
1998-10-21$3.13$3.132,400——
1998-10-20$2.95$2.9590,000——
1998-10-19$2.88$2.881,200——
1998-10-16$2.92$2.923,600——
1998-10-15$2.98$2.980——
1998-10-14$2.98$2.982,400——
1998-10-13$2.88$2.881,200——
1998-10-12$2.92$2.9218,000——
1998-10-09$2.88$2.881,200——
1998-10-08$2.88$2.883,000——
1998-10-07$2.90$2.9024,000——
1998-10-06$2.83$2.836,000——
1998-10-05$2.71$2.7122,200——
1998-10-02$3.08$3.085,400——
1998-10-01$3.19$3.194,800——
1998-09-30$3.33$3.3313,800——
1998-09-29$3.23$3.23600——
1998-09-28$3.33$3.333,600——
1998-09-25$3.33$3.330——
1998-09-24$3.33$3.331,800——
1998-09-23$3.33$3.336,000——
1998-09-22$3.31$3.318,400——
1998-09-21$3.33$3.330——
1998-09-18$3.33$3.3313,200——
1998-09-17$3.29$3.290——
1998-09-16$3.29$3.2912,600——
1998-09-15$3.32$3.320——
1998-09-14$3.32$3.3211,400——
1998-09-11$3.33$3.3317,400——
1998-09-10$3.40$3.400——
1998-09-09$3.40$3.405,400——
1998-09-08$3.42$3.421,200——
1998-09-04$3.42$3.42600——
1998-09-03$3.33$3.338,400——
1998-09-02$3.33$3.330——
1998-09-01$3.33$3.336,000——
1998-08-31$3.33$3.3319,800——
1998-08-28$3.34$3.3430,000——
1998-08-27$3.54$3.5429,400——
1998-08-26$3.58$3.5819,800——
1998-08-25$3.50$3.5016,200——
1998-08-24$3.40$3.40129,000——
1998-08-21$4.15$4.1533,000——
1998-08-20$4.13$4.1315,600——
1998-08-19$4.14$4.1415,600——
1998-08-18$4.17$4.1752,200——
1998-08-17$4.09$4.0913,200——
1998-08-14$4.16$4.1612,000——
1998-08-13$4.16$4.1612,600——
1998-08-12$4.08$4.0833,600——
1998-08-11$4.07$4.07109,800——
1998-08-10$4.08$4.08324,000——
1998-08-07$3.54$3.5424,000——
1998-08-06$3.35$3.351,800——
1998-08-05$3.44$3.4436,600——
1998-08-04$3.31$3.31119,400——
1998-08-03$3.32$3.3254,600——
1998-07-31$3.54$3.5414,400——
1998-07-30$3.65$3.6531,800——
1998-07-29$3.67$3.6719,200——
1998-07-28$3.75$3.7531,800——
1998-07-27$3.98$3.9831,800——
1998-07-24$4.06$4.06107,400——
1998-07-23$4.06$4.0612,000——
1998-07-22$4.09$4.095,400——
1998-07-21$4.04$4.0412,000——
1998-07-20$4.06$4.0655,800——
1998-07-17$4.13$4.137,200——
1998-07-16$4.18$4.1823,400——
1998-07-15$4.18$4.1893,000——
1998-07-14$4.17$4.1724,000——
1998-07-13$4.15$4.1528,800——
1998-07-10$4.17$4.178,400——
1998-07-09$4.15$4.155,400——
1998-07-08$4.15$4.1578,000——
1998-07-07$4.13$4.1315,600——
1998-07-06$4.13$4.1370,800——
1998-07-02$4.01$4.01171,000——
1998-07-01$3.99$3.9925,200——
1998-06-30$3.98$3.980——
1998-06-29$3.98$3.9815,600——
1998-06-26$3.79$3.7930,000——
1998-06-25$3.52$3.524,200——
1998-06-24$3.47$3.4742,600——
1998-06-23$3.47$3.4772,600——
1998-06-22$3.54$3.546,000——
1998-06-19$3.50$3.5031,200——
1998-06-18$3.51$3.51129,000——
1998-06-17$3.54$3.540——
1998-06-16$3.54$3.540——
1998-06-15$3.54$3.5446,800——
1998-06-12$3.67$3.6738,400——
1998-06-11$3.79$3.791,800——
1998-06-10$3.85$3.8521,600——
1998-06-09$3.85$3.8516,200——
1998-06-08$3.92$3.923,600——
1998-06-05$3.92$3.9253,400——
1998-06-04$3.92$3.924,200——
1998-06-03$3.96$3.969,600——
1998-06-02$3.96$3.9620,400——
1998-06-01$3.96$3.9645,600——
1998-05-29$3.96$3.9643,800——
1998-05-28$3.58$3.583,600——
1998-05-27$3.67$3.678,400——
1998-05-26$3.67$3.670——
1998-05-22$3.67$3.6727,000——
1998-05-21$3.63$3.630——
1998-05-20$3.63$3.6316,200——
1998-05-19$3.54$3.544,200——
1998-05-18$3.54$3.5433,600——
1998-05-15$3.56$3.5610,800——
1998-05-14$3.56$3.560——
1998-05-13$3.56$3.5659,400——
1998-05-12$3.52$3.520——
1998-05-11$3.52$3.524,800——
1998-05-08$3.54$3.540——
1998-05-07$3.54$3.5435,400——
1998-05-06$3.56$3.569,000——
1998-05-05$3.54$3.5427,000——
1998-05-04$3.50$3.5064,200——
1998-05-01$3.50$3.503,000——
1998-04-30$3.48$3.480——
1998-04-29$3.48$3.4839,600——
1998-04-28$3.48$3.4810,200——
1998-04-27$3.50$3.5064,200——
1998-04-24$3.50$3.5032,400——
1998-04-23$3.54$3.543,600——
1998-04-22$3.50$3.5012,600——
1998-04-21$3.50$3.5021,600——
1998-04-20$3.52$3.52294,600——
1998-04-17$3.58$3.5817,400——
1998-04-16$3.56$3.5616,200——
1998-04-15$3.55$3.5536,600——
1998-04-14$3.67$3.67102,000——
1998-04-13$3.55$3.55235,800——
1998-04-09$3.58$3.58108,000——
1998-04-08$3.40$3.4049,800——
1998-04-07$3.40$3.40108,000——
1998-04-06$3.42$3.4216,200——
1998-04-03$3.38$3.383,600——
1998-04-02$3.39$3.398,400——
1998-04-01$3.35$3.350——
1998-03-31$3.35$3.357,800——
1998-03-30$3.42$3.4262,400——
1998-03-27$3.31$3.316,600——
1998-03-26$3.36$3.360——
1998-03-25$3.36$3.3627,600——
1998-03-24$3.35$3.3548,000——
1998-03-23$3.23$3.2324,000——
1998-03-20$3.19$3.193,000——
1998-03-19$3.29$3.290——
1998-03-18$3.29$3.293,600——
1998-03-17$3.31$3.318,400——
1998-03-16$3.29$3.2996,600——
1998-03-13$3.13$3.139,600——
1998-03-12$3.17$3.1739,600——
1998-03-11$3.08$3.082,400——
1998-03-10$3.08$3.080——
1998-03-09$3.08$3.083,600——
1998-03-06$3.08$3.083,000——
1998-03-05$3.09$3.096,600——
1998-03-04$3.17$3.1737,200——
1998-03-03$3.17$3.177,800——
1998-03-02$3.17$3.17202,200——
1998-02-27$3.00$3.0049,800——
1998-02-26$2.94$2.9413,200——
1998-02-25$2.94$2.944,200——
1998-02-24$2.98$2.9819,200——
1998-02-23$2.96$2.9687,600——
1998-02-20$2.92$2.9237,200——
1998-02-19$2.98$2.98249,000——
1998-02-18$2.89$2.89283,200——
1998-02-17$2.82$2.82144,600——
1998-02-13$2.65$2.6514,400——
1998-02-12$2.56$2.563,000——
1998-02-11$2.50$2.506,600——
1998-02-10$2.54$2.5422,200——
1998-02-09$2.52$2.523,000——
1998-02-06$2.54$2.543,000——
1998-02-05$2.42$2.423,600——
1998-02-04$2.42$2.4267,200——
1998-02-03$2.38$2.386,600——
1998-02-02$2.34$2.34600——
1998-01-30$2.36$2.36120,600——
1998-01-29$2.38$2.383,000——
1998-01-28$2.35$2.350——
1998-01-27$2.35$2.350——
1998-01-26$2.35$2.350——
1998-01-23$2.35$2.352,400——
1998-01-22$2.35$2.350——
1998-01-21$2.35$2.354,200——
1998-01-20$2.33$2.332,400——
1998-01-16$2.34$2.346,000——
1998-01-15$2.34$2.3457,600——
1998-01-14$2.39$2.3918,000——
1998-01-13$2.34$2.340——
1998-01-12$2.34$2.340——
1998-01-09$2.34$2.340——
1998-01-08$2.34$2.340——
1998-01-07$2.34$2.343,000——
1998-01-06$2.40$2.4010,800——
1998-01-05$2.38$2.381,200——
1998-01-02$2.46$2.463,000——