Escalade Stock Price History
NASDAQ: ESCAConsumer DiscretionaryRecreational Games/Products/ToysUSD
18.64-0.14 (-0.75%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ESCA price history at a glance
The price history for Escalade (ESCA) on this page begins on March 17, 1980, when the stock closed at $0.1268; it most recently closed at $18.64 on October 5, 2026. The highest price in this record is $25.72, reached on May 24, 2021; the latest close is 27.5% below that peak. Across the 45 complete calendar years in the table, ESCA finished higher in 23 and lower in 22. Its best year was 2009 (+249.3%) and its worst was 2008 (-92.4%).
Over roughly 47 years the share price changed +14600.3%, a 11.3% compound annual price return (excluding dividends). In the last 12 months alone, ESCA has gained 58.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $25.72
- Date of high
- May 24, 2021
- Low since 1980
- $0.1087
- Date of low
- Dec 7, 1981
- 52-week high
- $23.07
- 52-week low
- $11.41
- Last close
- $18.64
ESCA returns
1 week
-3.22%
1 month
-7.72%
3 months
+1.91%
6 months
+4.54%
Year to date
+38.18%
1 year
+58.91%
3 years
+11.95%
5 years
-6.24%
ESCA price return, excluding dividends.
ESCA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 18.64 | +36.16% |
| 2025 | 13.69 | -8.79% |
| 2024 | 15.01 | -25.29% |
| 2023 | 20.09 | +97.35% |
| 2022 | 10.18 | -35.53% |
| 2021 | 15.79 | -25.41% |
| 2020 | 21.17 | +118.25% |
| 2019 | 9.70 | -16.31% |
| 2018 | 11.59 | -5.77% |
| 2017 | 12.30 | -6.82% |
| 2016 | 13.20 | -0.38% |
| 2015 | 13.25 | -10.17% |
| 2014 | 14.75 | +25.32% |
| 2013 | 11.77 | +120.00% |
| 2012 | 5.35 | +20.77% |
| 2011 | 4.43 | -30.56% |
| 2010 | 6.38 | +157.26% |
| 2009 | 2.48 | +249.30% |
| 2008 | 0.71 | -92.41% |
| 2007 | 9.35 | -12.86% |
| 2006 | 10.73 | -8.84% |
| 2005 | 11.77 | -11.90% |
| 2004 | 13.36 | -20.71% |
| 2003 | 16.85 | +76.53% |
| 2002 | 9.55 | +0.47% |
| 2001 | 9.50 | +183.23% |
| 2000 | 3.35 | +54.81% |
| 1999 | 2.17 | -29.73% |
| 1998 | 3.08 | +25.42% |
| 1997 | 2.46 | +71.01% |
| 1996 | 1.44 | +130.00% |
| 1995 | 0.625 | -17.81% |
| 1994 | 0.7604 | -36.41% |
| 1993 | 1.20 | +50.01% |
| 1992 | 0.7971 | +18.92% |
| 1991 | 0.6703 | +42.31% |
| 1990 | 0.471 | -62.32% |
| 1989 | 1.25 | -4.16% |
| 1988 | 1.30 | +9.08% |
| 1987 | 1.20 | -2.94% |
| 1986 | 1.23 | +88.88% |
| 1985 | 0.6522 | +140.04% |
| 1984 | 0.2717 | +7.14% |
| 1983 | 0.2536 | +75.02% |
| 1982 | 0.1449 | +14.27% |
| 1981 | 0.1268 | -41.67% |
| 1980* | 0.2174 | +71.45% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
ESCA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 18.78 | 19.05 | 18.55 | 18.64 | -0.75% | |
| 18.67 | 18.97 | 18.46 | 18.78 | +0.05% | |
| 18.45 | 18.82 | 18.45 | 18.77 | +0.64% | |
| 18.99 | 18.99 | 18.48 | 18.65 | -1.84% | |
| 19.44 | 19.44 | 18.52 | 19.00 | -1.35% | |
| 19.31 | 19.55 | 18.52 | 19.26 | +0.63% | |
| 19.01 | 19.23 | 18.50 | 19.14 | +0.58% | |
| 19.38 | 19.50 | 18.94 | 19.03 | -1.60% | |
| 19.32 | 19.36 | 18.94 | 19.34 | -0.15% | |
| 19.52 | 19.73 | 19.34 | 19.37 | -0.77% | |
| 19.35 | 19.70 | 19.19 | 19.52 | +1.09% | |
| 19.08 | 19.38 | 19.02 | 19.31 | +1.21% | |
| 19.36 | 19.36 | 18.90 | 19.08 | -1.95% | |
| 19.61 | 19.71 | 19.25 | 19.46 | +0.15% | |
| 19.50 | 19.70 | 19.12 | 19.43 | 0.00% | |
| 19.47 | 19.66 | 19.37 | 19.43 | -0.21% | |
| 19.84 | 19.84 | 19.24 | 19.47 | -0.82% | |
| 19.83 | 19.89 | 19.38 | 19.63 | -0.56% | |
| 19.58 | 19.76 | 19.19 | 19.74 | +1.39% | |
| 19.41 | 19.79 | 19.10 | 19.47 | -0.21% | |
| 19.93 | 20.00 | 19.45 | 19.51 | -1.01% | |
| 20.12 | 20.12 | 19.65 | 19.71 | -2.43% | |
| 20.47 | 20.53 | 20.19 | 20.20 | -2.08% | |
| 20.85 | 21.02 | 20.59 | 20.63 | -1.15% | |
| 20.31 | 20.93 | 20.31 | 20.87 | +2.81% | |
| 20.33 | 20.42 | 20.01 | 20.30 | +0.20% | |
| 20.16 | 20.46 | 20.14 | 20.26 | +0.70% | |
| 20.10 | 20.66 | 19.94 | 20.12 | -0.20% | |
| 20.39 | 20.61 | 20.01 | 20.16 | -0.10% | |
| 20.17 | 20.53 | 20.10 | 20.18 | +0.65% | |
| 19.92 | 20.29 | 19.87 | 20.05 | +0.60% | |
| 20.18 | 20.18 | 19.60 | 19.93 | -1.19% | |
| 21.04 | 21.26 | 19.92 | 20.17 | -3.95% | |
| 21.36 | 21.36 | 20.75 | 21.00 | -0.43% | |
| 20.88 | 21.19 | 20.68 | 21.09 | +1.98% | |
| 20.51 | 20.90 | 20.50 | 20.68 | -0.34% | |
| 20.87 | 20.87 | 20.30 | 20.75 | +2.07% | |
| 20.26 | 20.86 | 19.93 | 20.33 | +0.35% | |
| 20.10 | 20.98 | 20.10 | 20.26 | +0.95% | |
| 20.90 | 20.90 | 20.00 | 20.07 | -3.60% | |
| 21.04 | 21.37 | 20.57 | 20.82 | +0.82% | |
| 20.71 | 21.00 | 20.51 | 20.65 | -0.53% | |
| 21.31 | 21.65 | 20.50 | 20.76 | -2.85% | |
| 22.60 | 22.60 | 21.21 | 21.37 | -5.44% | |
| 22.53 | 23.07 | 22.24 | 22.60 | +1.62% | |
| 22.77 | 23.00 | 22.00 | 22.24 | -0.40% | |
| 22.00 | 22.45 | 21.75 | 22.33 | +1.50% | |
| 21.48 | 22.15 | 20.80 | 22.00 | +2.95% | |
| 20.33 | 21.60 | 20.25 | 21.37 | +7.60% | |
| 20.77 | 20.94 | 18.53 | 19.86 | -4.89% | |
| 19.95 | 21.29 | 19.42 | 20.88 | +6.31% | |
| 19.66 | 19.99 | 19.35 | 19.64 | -1.26% | |
| 19.15 | 19.98 | 19.15 | 19.89 | +4.96% | |
| 18.99 | 19.41 | 18.72 | 18.95 | +1.72% | |
| 18.89 | 18.89 | 18.01 | 18.63 | -0.32% | |
| 19.19 | 19.19 | 18.52 | 18.69 | -2.66% | |
| 19.23 | 19.26 | 18.67 | 19.20 | -0.16% | |
| 19.28 | 19.62 | 19.13 | 19.23 | -0.26% | |
| 19.26 | 19.55 | 18.91 | 19.28 | +0.21% | |
| 19.31 | 19.58 | 19.12 | 19.24 | -0.67% | |
| 19.00 | 19.49 | 18.91 | 19.37 | +2.05% | |
| 18.25 | 19.21 | 18.21 | 18.98 | +4.46% | |
| 18.60 | 18.97 | 18.02 | 18.17 | -1.68% | |
| 18.33 | 19.20 | 18.33 | 18.48 | +1.04% | |
| 18.27 | 18.51 | 18.10 | 18.29 | -0.11% | |
| 18.31 | 19.15 | 17.98 | 18.31 | -0.49% | |
| 18.38 | 18.43 | 17.88 | 18.40 | +0.44% | |
| 18.84 | 19.20 | 18.31 | 18.32 | -2.66% | |
| 19.15 | 19.16 | 18.40 | 18.82 | -1.26% | |
| 19.14 | 19.40 | 19.00 | 19.06 | -0.42% | |
| 19.00 | 19.40 | 18.74 | 19.14 | +1.92% | |
| 18.93 | 18.99 | 18.19 | 18.78 | -0.63% | |
| 19.18 | 19.18 | 18.00 | 18.90 | -1.97% | |
| 18.55 | 19.39 | 18.31 | 19.28 | +4.67% | |
| 18.55 | 19.07 | 18.19 | 18.42 | -0.70% | |
| 18.78 | 19.00 | 18.17 | 18.55 | -1.43% | |
| 18.60 | 18.93 | 18.11 | 18.82 | +0.86% | |
| 18.65 | 18.83 | 18.23 | 18.66 | +0.05% | |
| 18.34 | 18.77 | 18.18 | 18.65 | +2.87% | |
| 18.26 | 18.82 | 17.82 | 18.13 | -0.71% | |
| 18.45 | 18.80 | 18.01 | 18.26 | -0.71% | |
| 18.61 | 18.76 | 18.26 | 18.39 | -1.29% | |
| 18.59 | 18.92 | 18.54 | 18.63 | +0.98% | |
| 18.70 | 18.93 | 18.38 | 18.45 | -0.59% | |
| 18.32 | 18.66 | 18.18 | 18.56 | +1.98% | |
| 18.08 | 18.25 | 17.71 | 18.20 | +1.11% | |
| 17.98 | 18.28 | 17.75 | 18.00 | +0.56% | |
| 18.24 | 18.49 | 17.85 | 17.90 | -2.24% | |
| 17.93 | 18.31 | 17.80 | 18.31 | +3.45% | |
| 17.89 | 18.09 | 17.54 | 17.70 | -1.06% | |
| 18.14 | 18.35 | 17.71 | 17.89 | -1.43% | |
| 18.86 | 18.86 | 17.92 | 18.15 | -3.30% | |
| 18.99 | 19.31 | 18.60 | 18.77 | -1.73% | |
| 19.15 | 19.49 | 18.93 | 19.10 | -0.42% | |
| 18.93 | 19.26 | 18.62 | 19.18 | +1.91% | |
| 18.85 | 18.94 | 18.07 | 18.82 | +0.64% | |
| 18.79 | 18.93 | 18.52 | 18.70 | +0.38% | |
| 18.43 | 18.73 | 18.08 | 18.63 | +0.49% | |
| 18.37 | 18.82 | 18.03 | 18.54 | +0.71% | |
| 18.52 | 18.69 | 18.05 | 18.41 | -1.13% | |
| 18.36 | 18.94 | 18.18 | 18.62 | +1.47% | |
| 18.79 | 18.79 | 18.17 | 18.35 | -1.24% | |
| 18.37 | 18.68 | 18.37 | 18.58 | +1.14% | |
| 17.99 | 18.67 | 17.68 | 18.37 | +2.68% | |
| 19.11 | 19.11 | 17.89 | 17.89 | -6.43% | |
| 19.75 | 19.75 | 18.76 | 19.12 | -2.70% | |
| 19.80 | 19.86 | 19.51 | 19.65 | -0.76% | |
| 20.66 | 20.66 | 19.40 | 19.80 | -4.62% | |
| 19.94 | 21.02 | 19.56 | 20.76 | +4.43% | |
| 20.16 | 21.32 | 18.97 | 19.88 | -0.15% | |
| 18.49 | 21.20 | 18.42 | 19.91 | +9.34% | |
| 18.54 | 18.72 | 17.94 | 18.21 | -2.62% | |
| 18.00 | 18.70 | 17.31 | 18.70 | +6.61% | |
| 18.16 | 18.16 | 17.32 | 17.54 | -4.36% | |
| 18.48 | 18.60 | 18.03 | 18.34 | -0.27% | |
| 18.02 | 18.51 | 18.02 | 18.39 | +1.66% | |
| 17.97 | 18.84 | 17.81 | 18.09 | 0.00% | |
| 18.25 | 18.26 | 17.91 | 18.09 | -0.44% | |
| 18.55 | 18.65 | 18.13 | 18.17 | -1.94% | |
| 18.57 | 18.86 | 18.40 | 18.53 | +0.54% | |
| 18.81 | 18.95 | 18.42 | 18.43 | -1.71% | |
| 18.24 | 18.80 | 18.16 | 18.75 | +3.71% | |
| 18.12 | 18.25 | 17.81 | 18.08 | -0.44% | |
| 18.91 | 19.11 | 18.07 | 18.16 | -3.81% | |
| 18.38 | 18.92 | 18.03 | 18.88 | +3.23% | |
| 17.63 | 18.39 | 17.61 | 18.29 | +2.58% | |
| 17.83 | 18.00 | 17.57 | 17.83 | +1.36% | |
| 17.62 | 17.64 | 17.13 | 17.59 | -1.07% | |
| 17.82 | 18.03 | 17.49 | 17.78 | +2.18% | |
| 17.30 | 17.59 | 17.06 | 17.40 | +0.69% | |
| 18.02 | 18.22 | 17.15 | 17.28 | -5.11% | |
| 17.92 | 18.44 | 17.73 | 18.21 | +0.33% | |
| 17.55 | 18.39 | 17.51 | 18.15 | +5.71% | |
| 17.52 | 17.94 | 16.77 | 17.17 | -1.94% | |
| 17.43 | 17.53 | 17.11 | 17.51 | +0.92% | |
| 17.59 | 18.00 | 17.05 | 17.35 | -1.14% | |
| 17.86 | 18.24 | 17.35 | 17.55 | -2.12% | |
| 18.36 | 18.61 | 17.79 | 17.93 | -0.88% | |
| 18.33 | 18.53 | 17.65 | 18.09 | -2.11% | |
| 17.92 | 18.55 | 17.69 | 18.48 | +5.30% | |
| 17.61 | 17.76 | 17.06 | 17.55 | -0.90% | |
| 17.35 | 17.89 | 17.00 | 17.71 | +2.31% | |
| 17.89 | 18.27 | 17.13 | 17.31 | -4.36% | |
| 17.72 | 18.40 | 17.42 | 18.10 | +5.42% | |
| 17.18 | 18.40 | 17.04 | 17.17 | -0.06% | |
| 16.61 | 17.31 | 16.50 | 17.18 | +3.68% | |
| 16.91 | 17.70 | 16.57 | 16.57 | -0.96% | |
| 15.52 | 16.82 | 15.42 | 16.73 | +8.50% | |
| 15.58 | 15.89 | 15.39 | 15.42 | -1.03% | |
| 15.00 | 15.70 | 15.00 | 15.58 | +3.87% | |
| 14.50 | 15.14 | 14.50 | 15.00 | +3.59% | |
| 14.99 | 15.05 | 14.47 | 14.48 | -4.49% | |
| 15.00 | 15.19 | 14.79 | 15.16 | +1.88% | |
| 14.64 | 14.92 | 14.61 | 14.88 | +1.29% | |
| 14.39 | 14.76 | 14.20 | 14.69 | +2.01% | |
| 15.00 | 15.00 | 14.40 | 14.40 | -3.49% | |
| 14.50 | 14.94 | 14.50 | 14.92 | +3.25% | |
| 14.49 | 14.50 | 14.22 | 14.45 | +0.21% | |
| 14.06 | 14.50 | 14.06 | 14.42 | +2.20% | |
| 14.10 | 14.35 | 14.00 | 14.11 | 0.00% | |
| 13.93 | 14.18 | 13.73 | 14.11 | +1.15% | |
| 13.91 | 13.95 | 13.85 | 13.95 | +0.43% | |
| 14.04 | 14.04 | 13.82 | 13.89 | -1.07% | |
| 14.13 | 14.13 | 14.04 | 14.04 | -0.07% | |
| 14.14 | 14.17 | 13.99 | 14.05 | -1.33% | |
| 14.31 | 14.31 | 13.80 | 14.24 | +0.35% | |
| 14.24 | 14.34 | 14.19 | 14.19 | -0.42% | |
| 14.15 | 14.44 | 14.15 | 14.25 | +0.99% | |
| 14.37 | 14.38 | 14.11 | 14.11 | -1.40% | |
| 14.81 | 14.81 | 14.31 | 14.31 | -2.25% | |
| 14.59 | 14.79 | 14.50 | 14.64 | -0.95% | |
| 14.90 | 14.90 | 14.65 | 14.78 | -0.67% | |
| 14.91 | 14.93 | 14.55 | 14.88 | +0.13% | |
| 14.56 | 14.96 | 14.38 | 14.86 | +2.20% | |
| 14.25 | 14.57 | 13.94 | 14.54 | +1.96% | |
| 13.90 | 14.26 | 13.90 | 14.26 | +1.13% | |
| 14.24 | 14.44 | 13.99 | 14.10 | -0.98% | |
| 14.48 | 14.54 | 14.15 | 14.24 | -1.11% | |
| 14.14 | 14.57 | 14.14 | 14.40 | +1.84% | |
| 14.32 | 14.43 | 14.04 | 14.14 | -1.87% | |
| 14.20 | 14.44 | 14.20 | 14.41 | +1.55% | |
| 13.96 | 14.25 | 13.87 | 14.19 | +2.83% | |
| 14.00 | 14.25 | 13.77 | 13.80 | -1.85% | |
| 14.00 | 14.25 | 13.98 | 14.06 | +0.57% | |
| 13.85 | 14.18 | 13.85 | 13.98 | +0.87% | |
| 14.00 | 14.06 | 13.80 | 13.86 | -0.72% | |
| 13.90 | 14.05 | 13.74 | 13.96 | +0.29% | |
| 13.73 | 14.06 | 13.72 | 13.92 | +1.46% | |
| 14.07 | 14.23 | 13.71 | 13.72 | -2.70% | |
| 13.97 | 14.25 | 13.97 | 14.10 | +0.07% | |
| 13.94 | 14.17 | 13.94 | 14.09 | +0.64% | |
| 13.73 | 14.07 | 13.62 | 14.00 | +1.08% | |
| 13.58 | 13.88 | 13.55 | 13.85 | +1.17% | |
| 13.50 | 14.02 | 13.42 | 13.69 | +1.48% | |
| 13.41 | 13.63 | 13.35 | 13.49 | +0.60% | |
| 13.39 | 13.61 | 13.35 | 13.41 | +0.68% | |
| 13.42 | 13.45 | 13.26 | 13.32 | -0.45% | |
| 13.13 | 13.38 | 13.01 | 13.38 | +1.21% | |
| 12.82 | 13.27 | 12.82 | 13.22 | +3.69% | |
| 12.67 | 13.06 | 12.67 | 12.75 | +0.08% | |
| 12.85 | 13.14 | 12.74 | 12.74 | -0.39% | |
| 12.97 | 13.06 | 12.79 | 12.79 | -1.54% | |
| 13.15 | 13.20 | 12.99 | 12.99 | -0.46% | |
| 13.14 | 13.35 | 13.00 | 13.05 | -0.61% | |
| 13.08 | 13.28 | 13.01 | 13.13 | +0.69% | |
| 13.16 | 13.28 | 13.03 | 13.04 | -0.46% | |
| 13.26 | 13.43 | 13.10 | 13.10 | -0.30% | |
| 12.70 | 13.19 | 12.70 | 13.14 | +4.20% | |
| 12.74 | 13.00 | 12.53 | 12.61 | -0.71% | |
| 12.81 | 12.87 | 12.70 | 12.70 | +0.24% | |
| 12.49 | 12.75 | 12.49 | 12.67 | +0.80% | |
| 12.59 | 12.78 | 12.57 | 12.57 | -0.63% | |
| 12.94 | 13.00 | 12.49 | 12.65 | -2.84% | |
| 12.44 | 13.09 | 12.44 | 13.02 | +5.43% | |
| 12.82 | 12.82 | 12.35 | 12.35 | -2.53% | |
| 13.26 | 13.35 | 12.67 | 12.67 | -4.45% | |
| 13.17 | 13.26 | 13.06 | 13.26 | 0.00% | |
| 13.11 | 13.34 | 13.11 | 13.26 | +0.84% | |
| 13.09 | 13.15 | 13.00 | 13.15 | +1.47% | |
| 13.33 | 13.45 | 12.96 | 12.96 | -2.04% | |
| 12.25 | 13.32 | 12.25 | 13.23 | +8.00% | |
| 12.62 | 12.77 | 12.25 | 12.25 | -1.13% | |
| 12.61 | 12.92 | 12.39 | 12.39 | -2.29% | |
| 13.01 | 13.19 | 12.68 | 12.68 | -2.54% | |
| 13.18 | 13.26 | 13.01 | 13.01 | -1.06% | |
| 12.55 | 13.35 | 12.55 | 13.15 | +4.28% | |
| 12.70 | 12.86 | 12.61 | 12.61 | -0.47% | |
| 12.54 | 12.86 | 12.50 | 12.67 | +1.04% | |
| 12.35 | 12.56 | 12.32 | 12.54 | +1.95% | |
| 12.02 | 12.39 | 11.89 | 12.30 | +3.27% | |
| 11.55 | 11.96 | 11.55 | 11.91 | +3.21% | |
| 11.94 | 12.21 | 11.54 | 11.54 | -3.59% | |
| 11.61 | 11.99 | 11.61 | 11.97 | +3.10% | |
| 11.57 | 11.80 | 11.49 | 11.61 | -0.77% | |
| 11.60 | 11.93 | 11.51 | 11.70 | +1.65% | |
| 11.41 | 11.64 | 11.41 | 11.51 | +0.79% | |
| 12.69 | 12.69 | 11.42 | 11.42 | +0.09% | |
| 11.55 | 11.76 | 11.41 | 11.41 | -1.21% | |
| 11.69 | 11.74 | 11.55 | 11.55 | -1.20% | |
| 11.94 | 12.16 | 11.68 | 11.69 | -2.09% | |
| 12.04 | 12.17 | 11.91 | 11.94 | +0.51% | |
| 12.25 | 12.25 | 11.88 | 11.88 | -2.86% | |
| 11.77 | 12.25 | 11.74 | 12.23 | +4.44% | |
| 11.78 | 11.90 | 11.71 | 11.71 | -0.51% | |
| 11.70 | 12.15 | 11.70 | 11.77 | -0.42% | |
| 11.70 | 12.02 | 11.70 | 11.82 | 0.00% | |
| 12.03 | 12.03 | 11.69 | 11.82 | -0.76% | |
| 12.02 | 12.30 | 11.91 | 11.91 | +0.68% | |
| 11.55 | 11.90 | 11.55 | 11.83 | +1.02% | |
| 11.74 | 11.92 | 11.56 | 11.71 | +1.39% | |
| 11.72 | 11.98 | 11.55 | 11.55 | -1.53% | |
| 11.88 | 11.94 | 11.72 | 11.73 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ESCA chart for longer ranges.