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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$21.17$37.5526,700——
2020-12-30$22.14$39.2741,900——
2020-12-29$21.71$38.5141,700——
2020-12-28$22.13$39.2637,100——
2020-12-24$21.69$38.4828,700——
2020-12-23$22.38$39.7037,900——
2020-12-22$21.94$38.9237,800——
2020-12-21$22.04$39.1048,800——
2020-12-18$21.15$37.52188,800——
2020-12-17$20.74$36.7928,700——
2020-12-16$20.27$35.9640,900——
2020-12-15$20.83$36.9557,100——
2020-12-14$20.18$35.8048,700——
2020-12-11$19.67$34.8984,700——
2020-12-10$18.52$32.8535,700——
2020-12-09$18.40$32.6464,100——
2020-12-08$18.64$33.07186,900——
2020-12-07$20.04$35.5531,900——
2020-12-04$19.97$35.4234,400——
2020-12-03$20.19$35.5729,300——
2020-12-02$20.25$35.6754,100——
2020-12-01$20.08$35.3735,100——
2020-11-30$19.27$33.95148,300——
2020-11-27$21.04$37.0624,700——
2020-11-25$21.01$37.0136,100——
2020-11-24$21.17$37.2954,900——
2020-11-23$21.49$37.8666,500——
2020-11-20$21.30$37.5232,700——
2020-11-19$21.27$37.4729,200——
2020-11-18$20.97$36.9442,300——
2020-11-17$21.21$37.3648,100——
2020-11-16$20.57$36.2458,900——
2020-11-13$19.89$35.0448,800——
2020-11-12$19.95$35.1441,900——
2020-11-11$19.88$35.0256,700——
2020-11-10$19.26$33.9385,100——
2020-11-09$17.76$31.29166,600——
2020-11-06$21.86$38.5143,100——
2020-11-05$22.20$39.1146,800——
2020-11-04$21.57$38.0054,200——
2020-11-03$21.39$37.6857,400——
2020-11-02$20.19$35.5779,800——
2020-10-30$18.61$32.7853,700——
2020-10-29$20.02$35.27117,600——
2020-10-28$18.46$32.5289,200——
2020-10-27$20.03$35.2839,500——
2020-10-26$20.98$36.9640,100——
2020-10-23$20.63$36.3431,600——
2020-10-22$20.24$35.6561,800——
2020-10-21$21.39$37.6889,000——
2020-10-20$21.68$38.1998,500——
2020-10-19$20.79$36.6247,800——
2020-10-16$20.33$35.8154,900——
2020-10-15$19.75$34.7949,800——
2020-10-14$19.53$34.4070,100——
2020-10-13$19.95$35.1437,400——
2020-10-12$19.69$34.6923,700——
2020-10-09$19.92$35.0928,400——
2020-10-08$20.03$35.2828,600——
2020-10-07$20.06$35.3435,400——
2020-10-06$19.66$34.63110,600——
2020-10-05$19.93$35.1154,400——
2020-10-02$18.73$32.9914,300——
2020-10-01$19.28$33.9640,600——
2020-09-30$18.29$32.2225,600——
2020-09-29$18.48$32.5516,400——
2020-09-28$18.62$32.8056,600——
2020-09-25$17.05$30.0442,800——
2020-09-24$17.59$30.99224,800——
2020-09-23$20.17$35.53154,300——
2020-09-22$19.69$34.69133,100——
2020-09-21$18.28$32.2040,200——
2020-09-18$18.12$31.9263,100——
2020-09-17$18.23$32.1119,500——
2020-09-16$18.34$32.3130,700——
2020-09-15$18.27$32.1834,400——
2020-09-14$18.12$31.9265,500——
2020-09-11$17.18$30.2638,600——
2020-09-10$17.48$30.5566,000——
2020-09-09$17.65$30.8434,700——
2020-09-08$17.11$29.9028,600——
2020-09-04$17.98$31.4243,300——
2020-09-03$18.00$31.4554,700——
2020-09-02$19.21$33.5782,500——
2020-09-01$18.57$32.4531,500——
2020-08-31$18.13$31.6833,800——
2020-08-28$18.36$32.0820,000——
2020-08-27$18.36$32.0819,800——
2020-08-26$18.61$32.5252,200——
2020-08-25$18.42$32.1918,400——
2020-08-24$18.49$32.3146,700——
2020-08-21$18.37$32.1054,700——
2020-08-20$18.34$32.0517,400——
2020-08-19$18.49$32.3128,500——
2020-08-18$18.60$32.5044,100——
2020-08-17$18.51$32.3559,700——
2020-08-14$18.49$32.3169,300——
2020-08-13$18.69$32.6649,600——
2020-08-12$18.60$32.5061,500——
2020-08-11$18.23$31.8665,700——
2020-08-10$18.46$32.2689,200——
2020-08-07$17.55$30.6755,000——
2020-08-06$17.50$30.58115,000——
2020-08-05$15.95$27.8727,300——
2020-08-04$16.04$28.0354,300——
2020-08-03$15.56$27.1941,700——
2020-07-31$15.35$26.8245,400——
2020-07-30$15.67$27.3841,400——
2020-07-29$15.26$26.6781,200——
2020-07-28$14.91$26.0534,700——
2020-07-27$14.97$26.1625,000——
2020-07-24$15.20$26.5634,400——
2020-07-23$15.45$27.0028,300——
2020-07-22$15.45$27.0045,900——
2020-07-21$15.25$26.65103,800——
2020-07-20$13.57$23.7117,000——
2020-07-17$14.04$24.5340,900——
2020-07-16$13.92$24.3236,900——
2020-07-15$13.85$24.2068,800——
2020-07-14$13.28$23.2132,100——
2020-07-13$13.63$23.8229,500——
2020-07-10$13.85$24.2029,200——
2020-07-09$13.36$23.3542,200——
2020-07-08$13.56$23.7041,200——
2020-07-07$13.94$24.3647,600——
2020-07-06$13.85$24.2046,000——
2020-07-02$13.76$24.0517,000——
2020-07-01$14.32$25.0268,300——
2020-06-30$13.96$24.3983,900——
2020-06-29$14.09$24.6262,000——
2020-06-26$14.93$26.09322,300——
2020-06-25$13.17$23.0141,200——
2020-06-24$12.99$22.7076,200——
2020-06-23$13.22$23.1086,000——
2020-06-22$11.89$20.7852,300——
2020-06-19$11.75$20.53108,800——
2020-06-18$11.12$19.4334,800——
2020-06-17$11.23$19.6225,500——
2020-06-16$11.06$19.3328,600——
2020-06-15$10.84$18.9432,000——
2020-06-12$10.48$18.3120,800——
2020-06-11$10.93$19.1054,000——
2020-06-10$11.89$20.7828,600——
2020-06-09$12.37$21.6230,700——
2020-06-08$12.18$21.2818,400——
2020-06-05$11.67$20.3956,000——
2020-06-04$11.51$20.1153,000——
2020-06-03$11.59$20.2543,100——
2020-06-02$11.16$19.5038,700——
2020-06-01$10.73$18.7559,600——
2020-05-29$10.08$17.6129,800——
2020-05-28$10.16$17.5439,500——
2020-05-27$10.25$17.6945,200——
2020-05-26$10.35$17.8651,200——
2020-05-22$9.72$16.7830,300——
2020-05-21$9.59$16.5568,300——
2020-05-20$9.17$15.8347,900——
2020-05-19$8.77$15.1427,800——
2020-05-18$8.94$15.4360,000——
2020-05-15$8.79$15.17138,000——
2020-05-14$8.85$15.2729,200——
2020-05-13$8.65$14.9338,900——
2020-05-12$8.51$14.6938,600——
2020-05-11$9.00$15.5351,500——
2020-05-08$8.22$14.1930,600——
2020-05-07$8.07$13.9340,500——
2020-05-06$7.65$13.2027,500——
2020-05-05$7.41$12.7930,900——
2020-05-04$7.79$13.4517,300——
2020-05-01$7.80$13.4628,900——
2020-04-30$8.55$14.7623,300——
2020-04-29$8.95$15.4546,700——
2020-04-28$7.61$13.1348,600——
2020-04-27$7.54$13.0147,200——
2020-04-24$7.55$13.0315,300——
2020-04-23$7.34$12.6735,700——
2020-04-22$7.56$13.0536,000——
2020-04-21$7.63$13.1731,400——
2020-04-20$7.73$13.3445,300——
2020-04-17$7.35$12.6929,700——
2020-04-16$6.95$12.0071,000——
2020-04-15$6.08$10.4934,400——
2020-04-14$6.03$10.4125,200——
2020-04-13$6.31$10.8943,300——
2020-04-09$6.20$10.7035,300——
2020-04-08$5.80$10.0126,200——
2020-04-07$5.51$9.5126,900——
2020-04-06$5.43$9.3724,300——
2020-04-03$4.75$8.2040,400——
2020-04-02$5.45$9.4132,600——
2020-04-01$5.12$8.8455,400——
2020-03-31$5.95$10.2747,200——
2020-03-30$6.10$10.5349,400——
2020-03-27$5.68$9.8030,500——
2020-03-26$6.27$10.8230,400——
2020-03-25$6.50$11.2212,100——
2020-03-24$6.40$11.0548,800——
2020-03-23$5.89$10.1719,900——
2020-03-20$6.00$10.3643,800——
2020-03-19$6.18$10.6731,300——
2020-03-18$6.36$10.9838,400——
2020-03-17$7.30$12.6040,100——
2020-03-16$6.10$10.5379,000——
2020-03-13$7.26$12.5330,600——
2020-03-12$6.16$10.6334,900——
2020-03-11$6.41$11.0648,700——
2020-03-10$6.84$11.8130,600——
2020-03-09$7.08$12.2235,200——
2020-03-06$7.32$12.6336,700——
2020-03-05$7.62$12.9415,000——
2020-03-04$7.75$13.1647,400——
2020-03-03$8.01$13.6048,800——
2020-03-02$8.52$14.4623,800——
2020-02-28$8.49$14.4123,600——
2020-02-27$8.61$14.6238,000——
2020-02-26$9.01$15.3025,300——
2020-02-25$8.50$14.4333,500——
2020-02-24$8.77$14.8917,600——
2020-02-21$8.95$15.1911,300——
2020-02-20$8.55$14.5218,100——
2020-02-19$8.52$14.4612,000——
2020-02-18$8.55$14.5219,800——
2020-02-14$8.53$14.4830,300——
2020-02-13$8.85$15.025,000——
2020-02-12$8.81$14.9615,000——
2020-02-11$8.88$15.089,300——
2020-02-10$9.12$15.487,200——
2020-02-07$9.03$15.337,200——
2020-02-06$9.13$15.5017,400——
2020-02-05$9.26$15.7212,000——
2020-02-04$9.30$15.7918,200——
2020-02-03$9.00$15.2824,900——
2020-01-31$8.80$14.9429,500——
2020-01-30$8.90$15.1112,500——
2020-01-29$8.99$15.2613,400——
2020-01-28$8.95$15.199,200——
2020-01-27$8.94$15.1812,700——
2020-01-24$8.95$15.1916,800——
2020-01-23$8.95$15.1923,000——
2020-01-22$8.90$15.117,500——
2020-01-21$9.00$15.2835,800——
2020-01-17$8.97$15.2327,500——
2020-01-16$9.17$15.5726,900——
2020-01-15$9.06$15.3837,500——
2020-01-14$9.08$15.4138,400——
2020-01-13$9.19$15.6042,300——
2020-01-10$9.52$16.1624,600——
2020-01-09$9.60$16.3023,700——
2020-01-08$9.82$16.6722,200——
2020-01-07$9.58$16.2634,600——
2020-01-06$9.65$16.3824,100——
2020-01-03$9.70$16.4710,400——
2020-01-02$9.53$16.1816,900——