Eastern Treads Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	28.00	28.00	25.04	28.00	28.00	0.68%	83
Mar 2, 2026	28.70	30.00	27.57	27.81	27.81	-9.21%	247
Feb 27, 2026	29.15	30.66	28.35	30.63	30.63	-0.45%	76
Feb 26, 2026	29.05	30.86	28.35	30.77	30.77	0.20%	209
Feb 25, 2026	28.35	32.39	28.35	30.71	30.71	2.74%	358
Feb 24, 2026	29.99	29.99	27.15	29.89	29.89	7.09%	1,497
Feb 23, 2026	30.00	30.49	27.65	27.91	27.91	-6.97%	439
Feb 20, 2026	29.00	30.00	27.16	30.00	30.00	2.39%	89
Feb 19, 2026	27.32	29.30	27.32	29.30	29.30	0.65%	355
Feb 18, 2026	29.85	29.85	27.36	29.11	29.11	-1.32%	799
Feb 17, 2026	29.50	29.92	28.01	29.50	29.50	1.83%	52
Feb 16, 2026	30.50	30.50	27.45	28.97	28.97	-2.06%	193
Feb 13, 2026	29.63	29.63	28.85	29.58	29.58	0.31%	1,191
Feb 12, 2026	29.85	29.85	28.00	29.49	29.49	0.75%	332
Feb 11, 2026	29.97	29.97	28.00	29.27	29.27	-0.44%	378
Feb 10, 2026	30.50	30.50	28.10	29.40	29.40	-1.34%	1,232
Feb 9, 2026	30.88	30.88	28.15	29.80	29.80	-2.55%	595
Feb 6, 2026	29.80	31.00	29.16	30.58	30.58	1.29%	1,070
Feb 5, 2026	29.06	32.50	29.06	30.19	30.19	-1.95%	5,508
Feb 4, 2026	33.40	33.40	29.90	30.79	30.79	2.98%	4,963
Feb 3, 2026	31.05	32.99	29.36	29.90	29.90	-9.37%	11,869
Feb 2, 2026	32.99	33.63	30.00	32.99	32.99	17.70%	9,582
Feb 1, 2026	28.35	35.99	28.00	28.03	28.03	-8.01%	3,484
Jan 29, 2026	31.05	31.05	29.10	30.47	30.47	-3.02%	329
Jan 28, 2026	31.44	31.44	29.65	31.42	31.42	-0.22%	725
Jan 27, 2026	30.73	31.49	30.73	31.49	31.49	2.47%	12
Jan 23, 2026	30.73	30.73	30.73	30.73	30.73	-0.52%	5
Jan 22, 2026	30.89	30.89	30.89	30.89	30.89	-	1
Jan 21, 2026	32.50	32.50	28.00	30.89	30.89	8.20%	43
Jan 20, 2026	28.65	32.99	28.55	28.55	28.55	-8.49%	93
Jan 19, 2026	31.19	31.20	31.19	31.20	31.20	-	2
Jan 16, 2026	27.35	31.49	27.35	31.20	31.20	-0.92%	218
Jan 14, 2026	30.28	31.79	30.00	31.49	31.49	5.00%	72
Jan 13, 2026	32.49	32.49	27.00	29.99	29.99	8.38%	1,434
Jan 12, 2026	34.39	34.39	27.56	27.67	27.67	-12.27%	343
Jan 9, 2026	31.54	31.54	31.54	31.54	31.54	-0.16%	1
Jan 8, 2026	31.59	31.59	31.59	31.59	31.59	-0.28%	100
Jan 7, 2026	31.74	31.74	31.68	31.68	31.68	1.28%	2
Jan 6, 2026	31.00	31.99	28.50	31.28	31.28	-3.19%	904
Jan 5, 2026	30.11	33.00	30.10	32.31	32.31	-5.28%	176
Jan 2, 2026	30.72	34.48	30.72	34.11	34.11	10.50%	93
Jan 1, 2026	30.34	30.90	30.00	30.87	30.87	1.75%	326
Dec 31, 2025	32.08	32.08	29.10	30.34	30.34	-3.35%	1,576
Dec 30, 2025	31.90	31.90	29.50	31.39	31.39	7.32%	333
Dec 29, 2025	28.65	30.86	27.77	29.25	29.25	-7.11%	1,637
Dec 26, 2025	31.46	31.49	31.46	31.49	31.49	-0.97%	475
Dec 24, 2025	33.99	33.99	31.80	31.80	31.80	1.02%	25
Dec 23, 2025	27.55	31.80	27.55	31.48	31.48	2.67%	76
Dec 22, 2025	30.66	30.66	30.66	30.66	30.66	-	1
Dec 19, 2025	29.65	31.77	29.52	30.66	30.66	-3.74%	346