ESCA | Escalade | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Escalade (ESCA)

NASDAQ

$20.97-$0.02 (-0.10%)

Price as of Nov 13, 2026 12:22 PM EST

$288.8M
Market Cap
72.47%
1-Year Change
Leisure
Industry

1 Month
+12.85%

Low Price$18.41

High Price$21.29
3 Months
+2.47%

Low Price$18.23

High Price$21.29
1 Year
+72.47%

Low Price$11.82

High Price$22.42

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	21.14	21.34	20.80	20.99	-1.41%	25,583
11/11/2026	20.92	21.50	20.92	21.29	+1.48%	35,552
11/10/2026	21.07	21.19	20.69	20.98	-0.62%	22,751
11/09/2026	20.60	21.50	20.55	21.11	+2.48%	52,387
11/06/2026	20.16	20.60	20.06	20.60	+1.03%	38,698
11/05/2026	21.28	21.28	20.10	20.39	-3.50%	36,324
11/04/2026	21.04	21.43	20.93	21.13	+3.48%	36,695
11/03/2026	20.92	21.00	20.11	20.42	-2.48%	41,569
11/02/2026	19.60	21.45	19.59	20.94	+6.29%	90,439
10/30/2026	20.14	20.30	19.43	19.70	-2.18%	34,455
10/29/2026	19.84	20.62	18.82	20.14	+8.63%	56,109
10/29/2026	$0.48 Earnings
10/28/2026	18.51	18.62	18.40	18.54	+0.49%	31,061
10/27/2026	18.87	18.87	18.45	18.45	-1.07%	18,837
10/26/2026	18.62	18.99	18.62	18.65	+0.59%	19,485
10/23/2026	18.74	18.93	18.40	18.54	-1.85%	29,042
10/22/2026	18.59	19.10	18.59	18.89	+2.16%	31,591
10/21/2026	18.85	18.91	18.42	18.49	-1.91%	36,243
10/20/2026	18.47	18.92	18.47	18.85	+2.39%	35,813
10/19/2026	18.73	18.93	18.40	18.41	-0.43%	34,510
10/16/2026	18.70	18.76	18.39	18.49	-1.12%	18,980
10/15/2026	18.62	19.04	18.62	18.70	+0.65%	17,681
10/14/2026	18.20	18.58	18.05	18.58	+1.92%	41,483
10/13/2026	18.47	18.71	18.18	18.23	-1.99%	30,593
10/12/2026	18.64	18.99	18.43	18.60	-0.21%	25,865
10/09/2026	18.78	19.05	18.55	18.64	-0.75%	13,987
10/08/2026	18.67	18.97	18.46	18.78	+0.05%	29,713
10/07/2026	18.45	18.82	18.45	18.77	+0.64%	28,640
10/06/2026	18.99	18.99	18.48	18.65	-1.05%	40,827
10/06/2026	$0.15 Dividend
10/05/2026	19.28	19.28	18.37	18.85	-1.35%	53,084
10/02/2026	19.16	19.39	18.37	19.11	+0.63%	23,373
10/01/2026	18.86	19.07	18.35	18.99	+0.58%	34,256
09/30/2026	19.22	19.34	18.79	18.88	-1.60%	23,237
09/29/2026	19.16	19.20	18.78	19.18	-0.15%	23,362
09/28/2026	19.36	19.57	19.18	19.21	-0.77%	34,180
09/25/2026	19.19	19.54	19.04	19.36	+1.09%	29,386
09/24/2026	18.93	19.22	18.87	19.16	+1.21%	20,121
09/23/2026	19.20	19.20	18.75	18.93	-1.95%	32,153
09/22/2026	19.45	19.55	19.10	19.30	+0.15%	20,052
09/21/2026	19.34	19.54	18.97	19.27	0.00%	28,073
09/18/2026	19.31	19.50	19.21	19.27	-0.21%	47,586
09/17/2026	19.68	19.68	19.09	19.31	-0.82%	27,114
09/16/2026	19.67	19.73	19.22	19.47	-0.56%	28,532
09/15/2026	19.42	19.60	19.03	19.58	+1.39%	26,605
09/14/2026	19.25	19.63	18.95	19.31	-0.21%	30,063
09/11/2026	19.77	19.84	19.29	19.35	-1.01%	24,323
09/10/2026	19.96	19.96	19.49	19.55	-2.43%	27,814
09/09/2026	20.31	20.37	20.03	20.04	-2.08%	21,810
09/08/2026	20.68	20.85	20.42	20.46	-1.15%	33,919
09/04/2026	20.15	20.76	20.15	20.70	+2.83%	28,060
09/03/2026	20.17	20.26	19.85	20.13	+0.17%	23,409
09/02/2026	20.00	20.30	19.98	20.10	+0.70%	28,631
09/01/2026	19.94	20.49	19.77	19.96	-0.20%	35,498
08/31/2026	20.23	20.44	19.85	20.00	-0.10%	31,108
08/28/2026	20.01	20.37	19.93	20.02	+0.65%	21,893
08/27/2026	19.76	20.13	19.71	19.89	+0.60%	17,728
08/26/2026	20.02	20.02	19.44	19.77	-1.19%	33,647
08/25/2026	20.87	21.09	19.76	20.01	-3.95%	56,731
08/24/2026	21.19	21.19	20.58	20.83	-0.43%	45,983
08/21/2026	20.71	21.02	20.51	20.92	+1.98%	29,758
08/20/2026	20.35	20.73	20.34	20.51	-0.34%	31,890
08/19/2026	20.70	20.70	20.14	20.58	+2.07%	32,189
08/18/2026	20.10	20.69	19.77	20.17	+0.35%	32,586
08/17/2026	19.94	20.81	19.94	20.10	+0.97%	49,468
08/14/2026	20.73	20.73	19.84	19.90	-3.63%	41,687
08/13/2026	20.87	21.19	20.40	20.65	+0.82%	41,490
08/12/2026	20.54	20.83	20.35	20.48	-0.53%	38,192
08/11/2026	21.14	21.48	20.34	20.59	-2.85%	136,018
08/10/2026	22.42	22.42	21.04	21.20	-5.44%	64,505
08/07/2026	22.35	22.89	22.06	22.42	+1.62%	36,290
08/06/2026	22.59	22.82	21.82	22.06	-0.40%	57,176
08/05/2026	21.82	22.27	21.58	22.15	+1.50%	86,072
08/04/2026	21.31	21.97	20.63	21.82	+2.95%	110,869
08/03/2026	20.17	21.43	20.09	21.20	+7.60%	74,184
07/31/2026	20.60	20.77	18.38	19.70	-4.89%	79,797
07/30/2026	19.79	21.12	19.26	20.71	+6.31%	59,209
07/30/2026	$0.68 Earnings
07/29/2026	19.50	19.83	19.19	19.48	-1.26%	22,624
07/28/2026	19.00	19.81	19.00	19.73	+4.96%	40,496
07/27/2026	18.84	19.25	18.57	18.80	+1.72%	28,389
07/24/2026	18.74	18.74	17.87	18.48	-0.32%	23,749
07/23/2026	19.04	19.04	18.37	18.54	-2.63%	19,175
07/22/2026	19.08	19.11	18.52	19.04	-0.18%	20,864
07/21/2026	19.13	19.46	18.97	19.08	-0.23%	18,333
07/20/2026	19.11	19.39	18.76	19.12	+0.18%	20,215
07/17/2026	19.16	19.42	18.96	19.09	-0.67%	25,146
07/16/2026	18.85	19.33	18.76	19.21	+2.05%	28,993
07/15/2026	18.10	19.06	18.06	18.83	+4.46%	55,050
07/14/2026	18.45	18.82	17.88	18.02	-1.68%	37,073
07/13/2026	18.18	19.05	18.18	18.33	+1.04%	31,300
07/10/2026	18.12	18.36	17.95	18.14	-0.11%	25,545
07/09/2026	18.16	19.00	17.84	18.16	-0.49%	20,461
07/08/2026	18.23	18.28	17.74	18.25	+0.44%	30,152
07/07/2026	18.69	19.05	18.16	18.17	-2.66%	40,298
07/06/2026	19.00	19.00	18.25	18.67	-0.46%	43,710
07/06/2026	$0.15 Dividend
07/02/2026	18.83	19.09	18.70	18.76	-0.42%	21,022
07/01/2026	18.70	19.09	18.44	18.83	+1.92%	36,813
06/30/2026	18.63	18.69	17.90	18.48	-0.63%	21,349