MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ESCA — Escalade Inc
NasdaqEscalade Inc
$19.14
+0.11(+0.58%)
- O
- 19.01
- H
- 19.23
- L
- 18.50
- V
- 34.25K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$19.14
Period Return+32.55%
Period High$23.07
Period Low$11.41
Avg Daily Volume27.0K
Total Trading Days365
ESCA — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $19.01 | $19.23 | $18.50 | $19.14 | +$0.11 | +0.58% | 34,250 | $18.94 | $18.50 $19.23 |
| Sep 30, 2026 | $19.38 | $19.50 | $18.94 | $19.03 | $-0.31 | -1.60% | 23,238 | $19.09 | $18.94 $19.50 |
| Sep 29, 2026 | $19.32 | $19.36 | $18.94 | $19.34 | $-0.03 | -0.15% | 23,362 | $19.17 | $18.94 $19.36 |
| Sep 28, 2026 | $19.52 | $19.73 | $19.34 | $19.37 | $-0.15 | -0.77% | 34,520 | $19.46 | $19.34 $19.73 |
| Sep 25, 2026 | $19.35 | $19.70 | $19.19 | $19.52 | +$0.21 | +1.09% | 29,387 | $19.50 | $19.19 $19.70 |
| Sep 24, 2026 | $19.08 | $19.38 | $19.02 | $19.31 | +$0.23 | +1.21% | 20,121 | $19.24 | $19.02 $19.38 |
| Sep 23, 2026 | $19.36 | $19.36 | $18.90 | $19.08 | $-0.38 | -1.95% | 32,153 | $19.05 | $18.90 $19.36 |
| Sep 22, 2026 | $19.61 | $19.71 | $19.25 | $19.46 | +$0.03 | +0.15% | 20,053 | $19.44 | $19.25 $19.71 |
| Sep 21, 2026 | $19.50 | $19.70 | $19.12 | $19.43 | +$0.00 | +0.00% | 28,074 | $19.45 | $19.12 $19.70 |
| Sep 18, 2026 | $19.47 | $19.66 | $19.37 | $19.43 | $-0.04 | -0.21% | 47,586 | $19.44 | $19.37 $19.66 |
| Sep 17, 2026 | $19.84 | $19.84 | $19.24 | $19.47 | $-0.16 | -0.82% | 27,114 | $19.52 | $19.24 $19.84 |
| Sep 16, 2026 | $19.83 | $19.89 | $19.38 | $19.63 | $-0.11 | -0.56% | 28,532 | $19.65 | $19.38 $19.89 |
| Sep 15, 2026 | $19.58 | $19.76 | $19.19 | $19.74 | +$0.27 | +1.39% | 26,600 | $19.54 | $19.19 $19.76 |
| Sep 14, 2026 | $19.41 | $19.79 | $19.10 | $19.47 | $-0.04 | -0.21% | 30,062 | $19.49 | $19.10 $19.79 |
| Sep 11, 2026 | $19.93 | $20.00 | $19.45 | $19.51 | $-0.20 | -1.01% | 24,323 | $19.62 | $19.45 $20.00 |
| Sep 10, 2026 | $20.12 | $20.12 | $19.65 | $19.71 | $-0.49 | -2.43% | 27,815 | $19.82 | $19.65 $20.12 |
| Sep 9, 2026 | $20.47 | $20.53 | $20.19 | $20.20 | $-0.43 | -2.08% | 21,811 | $20.31 | $20.19 $20.53 |
| Sep 8, 2026 | $20.85 | $21.02 | $20.59 | $20.63 | $-0.24 | -1.15% | 33,921 | $20.77 | $20.59 $21.02 |
| Sep 4, 2026 | $20.31 | $20.93 | $20.31 | $20.87 | +$0.58 | +2.83% | 28,060 | $20.78 | $20.31 $20.93 |
| Sep 3, 2026 | $20.33 | $20.42 | $20.01 | $20.30 | +$0.04 | +0.17% | 23,409 | $20.27 | $20.01 $20.42 |
| Sep 2, 2026 | $20.16 | $20.46 | $20.14 | $20.26 | +$0.14 | +0.70% | 28,628 | $20.32 | $20.14 $20.46 |
| Sep 1, 2026 | $20.10 | $20.66 | $19.94 | $20.12 | $-0.04 | -0.20% | 35,498 | $20.27 | $19.94 $20.66 |
| Aug 31, 2026 | $20.39 | $20.61 | $20.01 | $20.16 | $-0.02 | -0.10% | 31,108 | $20.25 | $20.01 $20.61 |
| Aug 28, 2026 | $20.17 | $20.53 | $20.10 | $20.18 | +$0.13 | +0.65% | 21,893 | $20.31 | $20.10 $20.53 |
| Aug 27, 2026 | $19.92 | $20.29 | $19.87 | $20.05 | +$0.12 | +0.60% | 17,728 | $20.03 | $19.87 $20.29 |
| Aug 26, 2026 | $20.18 | $20.18 | $19.60 | $19.93 | $-0.24 | -1.19% | 33,648 | $19.81 | $19.60 $20.18 |
| Aug 25, 2026 | $21.04 | $21.26 | $19.92 | $20.17 | $-0.83 | -3.95% | 56,731 | $20.48 | $19.92 $21.26 |
| Aug 24, 2026 | $21.36 | $21.36 | $20.75 | $21.00 | $-0.09 | -0.43% | 45,983 | $21.00 | $20.75 $21.36 |
| Aug 21, 2026 | $20.88 | $21.19 | $20.68 | $21.09 | +$0.41 | +1.98% | 29,758 | $21.00 | $20.68 $21.19 |
| Aug 20, 2026 | $20.51 | $20.90 | $20.50 | $20.68 | $-0.07 | -0.34% | 31,872 | $20.69 | $20.50 $20.90 |