Eastern Treads Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 2, 2026	29.49	29.49	29.00	29.00	29.00	-	65
Jul 1, 2026	29.49	29.49	29.00	29.00	29.00	-	521
Jun 30, 2026	29.49	29.49	28.50	29.00	29.00	1.75%	103
Jun 29, 2026	28.21	29.49	26.40	28.50	28.50	1.03%	1,471
Jun 25, 2026	28.40	28.40	25.12	28.21	28.21	-2.66%	50
Jun 24, 2026	26.50	29.30	26.50	28.98	28.98	0.28%	7
Jun 23, 2026	29.00	29.00	27.20	28.90	28.90	-0.34%	180
Jun 22, 2026	29.49	29.49	28.30	29.00	29.00	4.17%	894
Jun 19, 2026	26.85	28.40	26.85	27.84	27.84	-0.04%	1,231
Jun 18, 2026	29.49	29.49	27.60	27.85	27.85	0.65%	1,367
Jun 17, 2026	27.70	27.70	25.15	27.67	27.67	-0.29%	769
Jun 16, 2026	27.78	27.78	27.00	27.75	27.75	-0.14%	34
Jun 15, 2026	28.40	28.40	26.08	27.79	27.79	1.46%	265
Jun 12, 2026	27.49	27.49	27.39	27.39	27.39	-0.40%	22
Jun 11, 2026	28.03	28.03	27.50	27.50	27.50	0.07%	2
Jun 10, 2026	27.85	27.85	25.52	27.48	27.48	0.15%	117
Jun 9, 2026	26.95	27.50	25.04	27.44	27.44	-0.22%	261
Jun 8, 2026	27.56	27.56	27.50	27.50	27.50	-0.18%	10
Jun 5, 2026	27.05	28.43	26.06	27.55	27.55	0.33%	807
Jun 4, 2026	27.50	27.50	26.00	27.46	27.46	1.52%	69
Jun 3, 2026	26.30	27.85	25.76	27.05	27.05	-3.53%	7,557
Jun 2, 2026	28.40	28.40	26.05	28.04	28.04	-0.50%	142
Jun 1, 2026	28.89	28.89	26.25	28.18	28.18	-0.49%	153
May 29, 2026	26.60	28.40	26.45	28.32	28.32	-0.28%	484
May 26, 2026	27.50	28.50	27.00	28.40	28.40	-0.35%	688
May 25, 2026	28.16	28.69	27.61	28.50	28.50	3.22%	4
May 22, 2026	29.00	29.00	26.72	27.61	27.61	-6.06%	629
May 21, 2026	26.11	29.39	26.11	29.39	29.39	-	110
May 20, 2026	28.00	29.48	28.00	29.39	29.39	4.33%	649