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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$9.83$16.6927,900——
2019-12-30$9.64$16.3718,800——
2019-12-27$9.79$16.6219,900——
2019-12-26$9.71$16.4815,800——
2019-12-24$9.30$15.798,000——
2019-12-23$9.33$15.8424,500——
2019-12-20$9.41$15.9854,300——
2019-12-19$9.95$16.899,300——
2019-12-18$10.00$16.9815,800——
2019-12-17$10.02$17.0123,700——
2019-12-16$10.14$17.2128,100——
2019-12-13$10.18$17.2826,900——
2019-12-12$10.52$17.8617,100——
2019-12-11$10.71$18.1813,600——
2019-12-10$10.94$18.5717,600——
2019-12-09$10.84$18.406,400——
2019-12-06$10.74$18.2312,500——
2019-12-05$10.93$18.3414,600——
2019-12-04$10.95$18.389,600——
2019-12-03$10.85$18.216,800——
2019-12-02$11.03$18.5111,000——
2019-11-29$11.35$19.051,700——
2019-11-27$11.41$19.154,900——
2019-11-26$11.18$18.764,100——
2019-11-25$11.16$18.7314,000——
2019-11-22$10.82$18.164,000——
2019-11-21$10.71$17.977,400——
2019-11-20$10.75$18.0417,200——
2019-11-19$10.88$18.2615,100——
2019-11-18$10.52$17.667,500——
2019-11-15$10.80$18.139,900——
2019-11-14$10.90$18.2912,000——
2019-11-13$11.15$18.717,100——
2019-11-12$10.96$18.3914,400——
2019-11-11$11.21$18.814,800——
2019-11-08$11.15$18.7120,300——
2019-11-07$11.16$18.7315,500——
2019-11-06$11.18$18.763,800——
2019-11-05$11.37$19.084,500——
2019-11-04$11.47$19.253,500——
2019-11-01$11.29$18.9510,700——
2019-10-31$11.46$19.237,900——
2019-10-30$11.72$19.672,100——
2019-10-29$11.73$19.697,200——
2019-10-28$11.47$19.254,300——
2019-10-25$11.50$19.303,200——
2019-10-24$11.71$19.652,600——
2019-10-23$11.53$19.351,400——
2019-10-22$11.60$19.479,600——
2019-10-21$11.49$19.2817,900——
2019-10-18$11.21$18.813,700——
2019-10-17$11.20$18.805,700——
2019-10-16$11.12$18.662,900——
2019-10-15$11.23$18.8513,000——
2019-10-14$10.87$18.2414,500——
2019-10-11$11.18$18.7618,000——
2019-10-10$10.76$18.0615,800——
2019-10-09$10.50$17.6217,700——
2019-10-08$10.57$17.745,700——
2019-10-07$10.86$18.235,000——
2019-10-04$10.92$18.3322,200——
2019-10-03$10.87$18.247,100——
2019-10-02$10.93$18.3457,700——
2019-10-01$10.95$18.3819,500——
2019-09-30$10.89$18.287,600——
2019-09-27$11.03$18.5112,300——
2019-09-26$11.01$18.4814,800——
2019-09-25$11.10$18.6310,400——
2019-09-24$11.00$18.4652,700——
2019-09-23$10.92$18.338,900——
2019-09-20$11.28$18.9333,500——
2019-09-19$10.88$18.2636,000——
2019-09-18$10.77$18.0723,700——
2019-09-17$10.93$18.3417,400——
2019-09-16$10.87$18.2416,900——
2019-09-13$11.03$18.516,400——
2019-09-12$11.03$18.5124,400——
2019-09-11$11.00$18.4625,800——
2019-09-10$10.69$17.9413,500——
2019-09-09$10.69$17.9425,100——
2019-09-06$10.30$17.2917,900——
2019-09-05$10.55$17.5042,300——
2019-09-04$10.55$17.5018,800——
2019-09-03$10.23$16.9717,900——
2019-08-30$10.33$17.1314,000——
2019-08-29$10.35$17.1619,300——
2019-08-28$10.02$16.625,300——
2019-08-27$9.85$16.3316,500——
2019-08-26$10.42$17.2829,400——
2019-08-23$10.00$16.5810,600——
2019-08-22$10.09$16.7311,600——
2019-08-21$10.16$16.854,400——
2019-08-20$10.33$17.136,000——
2019-08-19$10.33$17.136,500——
2019-08-16$10.16$16.859,500——
2019-08-15$10.06$16.6813,900——
2019-08-14$10.03$16.6325,400——
2019-08-13$10.86$18.011,600——
2019-08-12$10.79$17.896,400——
2019-08-09$10.80$17.915,800——
2019-08-08$10.95$18.1613,900——
2019-08-07$10.83$17.964,200——
2019-08-06$11.03$18.294,500——
2019-08-05$10.80$17.916,100——
2019-08-02$11.11$18.422,100——
2019-08-01$11.35$18.825,800——
2019-07-31$11.53$19.1217,300——
2019-07-30$11.59$19.229,500——
2019-07-29$11.55$19.155,500——
2019-07-26$11.66$19.3410,700——
2019-07-25$11.60$19.2411,500——
2019-07-24$11.60$19.243,200——
2019-07-23$11.57$19.199,500——
2019-07-22$11.73$19.457,800——
2019-07-19$11.52$19.103,700——
2019-07-18$11.69$19.394,600——
2019-07-17$11.42$18.944,100——
2019-07-16$11.66$19.342,300——
2019-07-15$11.27$18.695,400——
2019-07-12$11.50$19.076,300——
2019-07-11$11.47$19.0214,300——
2019-07-10$11.22$18.614,300——
2019-07-09$11.36$18.842,200——
2019-07-08$11.21$18.593,800——
2019-07-05$11.39$18.894,700——
2019-07-03$11.38$18.871,300——
2019-07-02$11.35$18.821,900——
2019-07-01$11.39$18.897,100——
2019-06-28$11.47$19.0264,700——
2019-06-27$11.16$18.518,200——
2019-06-26$11.03$18.293,400——
2019-06-25$10.81$17.933,700——
2019-06-24$10.94$18.1412,900——
2019-06-21$11.03$18.2915,000——
2019-06-20$10.98$18.219,600——
2019-06-19$11.01$18.268,700——
2019-06-18$11.16$18.515,400——
2019-06-17$11.15$18.499,200——
2019-06-14$11.09$18.398,500——
2019-06-13$11.18$18.543,800——
2019-06-12$11.08$18.371,900——
2019-06-11$11.09$18.3913,100——
2019-06-10$11.10$18.415,200——
2019-06-07$11.13$18.468,500——
2019-06-06$11.30$18.745,000——
2019-06-05$11.35$18.823,300——
2019-06-04$11.66$19.345,400——
2019-06-03$11.14$18.474,300——
2019-05-31$11.13$18.464,000——
2019-05-30$11.42$18.735,900——
2019-05-29$11.51$18.885,900——
2019-05-28$11.75$19.277,600——
2019-05-24$12.01$19.7011,700——
2019-05-23$11.45$18.786,100——
2019-05-22$11.89$19.506,900——
2019-05-21$11.90$19.523,500——
2019-05-20$12.05$19.763,500——
2019-05-17$11.86$19.4515,900——
2019-05-16$11.60$19.032,900——
2019-05-15$11.49$18.853,600——
2019-05-14$11.60$19.039,500——
2019-05-13$11.21$18.396,700——
2019-05-10$11.65$19.113,500——
2019-05-09$11.52$18.903,700——
2019-05-08$11.82$19.393,500——
2019-05-07$11.59$19.014,300——
2019-05-06$11.83$19.403,400——
2019-05-03$12.05$19.766,300——
2019-05-02$11.84$19.422,700——
2019-05-01$11.81$19.374,100——
2019-04-30$12.04$19.7513,900——
2019-04-29$12.10$19.856,700——
2019-04-26$11.76$19.293,500——
2019-04-25$11.53$18.913,500——
2019-04-24$11.73$19.246,000——
2019-04-23$11.60$19.036,100——
2019-04-22$11.35$18.625,400——
2019-04-18$11.50$18.869,900——
2019-04-17$11.72$19.226,600——
2019-04-16$11.95$19.608,700——
2019-04-15$11.91$19.534,300——
2019-04-12$11.61$19.047,800——
2019-04-11$11.75$19.275,300——
2019-04-10$12.07$19.8010,500——
2019-04-09$11.87$19.4710,100——
2019-04-08$12.03$19.733,600——
2019-04-05$12.40$20.3413,000——
2019-04-04$12.09$19.836,800——
2019-04-03$11.78$19.328,100——
2019-04-02$11.67$19.146,000——
2019-04-01$11.51$18.8811,800——
2019-03-29$11.17$18.3212,400——
2019-03-28$11.56$18.963,800——
2019-03-27$11.51$18.885,600——
2019-03-26$11.65$19.115,700——
2019-03-25$11.55$18.944,800——
2019-03-22$11.53$18.9121,900——
2019-03-21$11.90$19.5216,100——
2019-03-20$11.99$19.677,900——
2019-03-19$11.73$19.248,000——
2019-03-18$11.79$19.348,900——
2019-03-15$11.65$19.1135,100——
2019-03-14$11.51$18.885,500——
2019-03-13$11.80$19.355,200——
2019-03-12$11.87$19.4711,600——
2019-03-11$11.73$19.245,600——
2019-03-08$11.36$18.6311,400——
2019-03-07$11.65$18.9011,400——
2019-03-06$11.54$18.7315,300——
2019-03-05$11.77$19.104,200——
2019-03-04$11.88$19.284,700——
2019-03-01$12.15$19.716,500——
2019-02-28$12.20$19.804,500——
2019-02-27$11.91$19.3316,700——
2019-02-26$12.29$19.9421,700——
2019-02-25$12.61$20.4617,300——
2019-02-22$12.83$20.8210,800——
2019-02-21$12.80$20.7722,700——
2019-02-20$12.46$20.2211,700——
2019-02-19$12.68$20.5730,400——
2019-02-15$11.94$19.3713,600——
2019-02-14$11.55$18.7410,600——
2019-02-13$11.55$18.7416,200——
2019-02-12$11.50$18.668,500——
2019-02-11$11.46$18.6019,900——
2019-02-08$11.34$18.4017,200——
2019-02-07$11.17$18.1217,500——
2019-02-06$11.19$18.162,700——
2019-02-05$11.07$17.967,000——
2019-02-04$11.11$18.037,200——
2019-02-01$11.45$18.584,900——
2019-01-31$11.16$18.118,600——
2019-01-30$11.75$19.0715,500——
2019-01-29$11.63$18.879,800——
2019-01-28$11.62$18.854,400——
2019-01-25$11.56$18.765,900——
2019-01-24$11.68$18.954,800——
2019-01-23$11.77$19.1018,200——
2019-01-22$11.76$19.083,900——
2019-01-18$11.68$18.9513,200——
2019-01-17$11.78$19.1111,700——
2019-01-16$12.10$19.6310,800——
2019-01-15$11.99$19.4612,200——
2019-01-14$12.01$19.497,200——
2019-01-11$12.56$20.389,100——
2019-01-10$12.53$20.332,400——
2019-01-09$12.79$20.755,100——
2019-01-08$12.66$20.545,500——
2019-01-07$12.62$20.4815,000——
2019-01-04$11.59$18.819,100——
2019-01-03$11.22$18.213,200——
2019-01-02$11.46$18.603,200——