Eastern Treads Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	32.99	32.99	28.50	28.88	28.88	-4.84%	2,869
Sep 10, 2026	30.61	30.61	28.05	30.35	30.35	-2.07%	111
Sep 9, 2026	31.48	31.48	30.25	30.99	30.99	-1.56%	96
Sep 8, 2026	31.66	31.66	31.00	31.48	31.48	0.41%	123
Sep 7, 2026	30.55	31.95	30.00	31.35	31.35	2.18%	2,175
Sep 4, 2026	30.00	32.00	26.51	30.68	30.68	2.27%	1,505
Sep 3, 2026	28.80	30.10	27.40	30.00	30.00	-0.03%	123
Sep 2, 2026	30.70	30.70	29.70	30.01	30.01	-0.30%	21
Sep 1, 2026	32.79	32.79	29.45	30.10	30.10	0.33%	1,758
Aug 31, 2026	30.00	30.91	30.00	30.00	30.00	-0.99%	270
Aug 28, 2026	30.30	30.30	30.30	30.30	30.30	-0.66%	50
Aug 27, 2026	32.86	32.86	27.60	30.50	30.50	2.14%	336
Aug 26, 2026	27.31	29.94	27.31	29.86	29.86	7.14%	1,417
Aug 25, 2026	32.98	32.98	27.22	27.87	27.87	-4.00%	822
Aug 24, 2026	26.65	29.97	26.40	29.03	29.03	-1.59%	2,697
Aug 21, 2026	29.50	30.50	26.50	29.50	29.50	-1.99%	583
Aug 20, 2026	30.10	31.00	30.10	30.10	30.10	-1.99%	43
Aug 19, 2026	31.50	31.50	28.51	30.71	30.71	0.72%	585
Aug 18, 2026	31.50	31.50	29.00	30.49	30.49	-0.03%	1,513
Aug 17, 2026	32.80	32.80	30.00	30.50	30.50	0.23%	111
Aug 14, 2026	32.80	32.80	28.25	30.43	30.43	1.00%	104
Aug 13, 2026	32.99	32.99	30.00	30.13	30.13	-0.56%	535
Aug 11, 2026	30.30	30.50	30.30	30.30	30.30	1.00%	128
Aug 10, 2026	30.48	30.95	28.13	30.00	30.00	-1.02%	3,608
Aug 7, 2026	31.50	31.50	29.00	30.31	30.31	1.20%	392
Aug 6, 2026	32.39	32.39	28.20	29.95	29.95	-1.67%	4,036
Aug 5, 2026	33.60	33.60	29.00	30.46	30.46	-1.30%	2,959
Aug 4, 2026	33.00	33.16	30.35	30.86	30.86	-4.37%	5,700
Aug 3, 2026	32.05	33.68	31.43	32.27	32.27	2.67%	1,304
Jul 31, 2026	31.50	32.40	29.25	31.43	31.43	4.63%	3,162
Jul 30, 2026	30.00	32.00	29.25	30.04	30.04	0.13%	419
Jul 29, 2026	31.50	32.89	29.00	30.00	30.00	-	1,215
Jul 28, 2026	31.50	33.00	30.00	30.00	30.00	0.77%	425
Jul 27, 2026	30.39	33.70	28.85	29.77	29.77	4.46%	5,268
Jul 24, 2026	28.45	32.00	25.95	28.50	28.50	0.85%	7,862
Jul 23, 2026	28.44	28.44	27.80	28.26	28.26	2.76%	61
Jul 22, 2026	28.49	28.49	27.50	27.50	27.50	-1.61%	70
Jul 21, 2026	28.10	28.10	27.93	27.95	27.95	-0.53%	264
Jul 20, 2026	27.20	28.90	23.20	28.10	28.10	-3.10%	2,297
Jul 17, 2026	29.80	29.80	27.05	29.00	29.00	-1.49%	491
Jul 16, 2026	29.95	32.79	27.05	29.44	29.44	2.22%	67
Jul 15, 2026	29.00	29.00	27.02	28.80	28.80	-1.71%	1,417
Jul 14, 2026	29.33	29.33	29.00	29.30	29.30	-0.10%	48
Jul 13, 2026	30.40	30.40	26.62	29.33	29.33	-0.58%	153
Jul 10, 2026	30.40	30.40	29.50	29.50	29.50	-0.10%	144
Jul 9, 2026	30.39	30.40	27.50	29.53	29.53	0.54%	648
Jul 8, 2026	29.80	29.80	28.50	29.37	29.37	4.97%	4,001
Jul 7, 2026	33.00	33.00	26.60	27.98	27.98	-0.43%	99
Jul 6, 2026	27.20	33.90	26.00	28.10	28.10	-3.10%	1,685
Jul 3, 2026	29.49	29.49	29.00	29.00	29.00	-	37