Eastern Treads Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	26.70	28.59	25.21	28.17	28.17	-0.98%	594
May 18, 2026	28.00	28.45	28.00	28.45	28.45	1.61%	30
May 15, 2026	28.00	28.00	28.00	28.00	28.00	0.86%	16
May 14, 2026	27.00	28.35	27.00	27.76	27.76	-2.43%	602
May 13, 2026	28.70	28.70	25.61	28.45	28.45	-0.87%	664
May 12, 2026	28.22	28.70	28.22	28.70	28.70	0.70%	2
May 11, 2026	28.95	28.95	27.40	28.50	28.50	-2.66%	364
May 8, 2026	28.94	29.44	27.15	29.28	29.28	2.31%	321
May 7, 2026	26.25	29.00	26.25	28.62	28.62	4.00%	1,554
May 6, 2026	27.86	28.88	26.25	27.52	27.52	-2.76%	2,215
May 5, 2026	28.00	28.40	27.51	28.30	28.30	-0.63%	99
May 4, 2026	29.17	29.17	27.51	28.48	28.48	-0.42%	2,110
Apr 30, 2026	28.61	28.61	28.15	28.60	28.60	-	114
Apr 29, 2026	28.50	29.94	28.50	28.60	28.60	0.35%	1,116
Apr 28, 2026	28.50	30.47	28.50	28.50	28.50	-2.63%	4,633
Apr 27, 2026	28.00	32.70	28.00	29.27	29.27	-2.27%	6,900
Apr 24, 2026	27.61	30.87	27.61	29.95	29.95	-2.66%	141
Apr 23, 2026	30.00	31.80	28.50	30.77	30.77	7.96%	4,604
Apr 22, 2026	32.16	32.16	28.25	28.50	28.50	-13.16%	908
Apr 21, 2026	32.47	32.99	31.92	32.82	32.82	3.11%	1,092
Apr 20, 2026	27.12	33.89	27.12	31.83	31.83	10.14%	1,672
Apr 17, 2026	28.98	28.98	28.00	28.90	28.90	0.91%	13
Apr 16, 2026	26.95	28.65	26.95	28.64	28.64	4.15%	163
Apr 15, 2026	28.00	28.50	26.07	27.50	27.50	-1.79%	1,098
Apr 13, 2026	28.28	28.28	28.00	28.00	28.00	0.14%	4
Apr 10, 2026	28.00	28.75	27.95	27.96	27.96	0.07%	838
Apr 9, 2026	28.90	28.90	26.51	27.94	27.94	-0.11%	348
Apr 8, 2026	29.00	29.00	26.05	27.97	27.97	0.61%	419
Apr 7, 2026	27.90	27.90	26.74	27.80	27.80	3.96%	14
Apr 6, 2026	26.00	27.45	26.00	26.74	26.74	-4.12%	1,744
Apr 2, 2026	27.60	27.89	27.60	27.89	27.89	-0.32%	8
Apr 1, 2026	25.55	27.98	25.55	27.98	27.98	-0.78%	701
Mar 30, 2026	27.44	28.84	26.20	28.20	28.20	2.77%	930
Mar 27, 2026	27.00	28.60	26.00	27.44	27.44	-4.16%	1,548
Mar 23, 2026	29.05	29.05	27.63	28.63	28.63	-6.74%	971
Mar 20, 2026	31.00	31.00	28.00	30.70	30.70	-0.97%	76
Mar 19, 2026	29.00	31.00	28.35	31.00	31.00	-1.59%	564
Mar 18, 2026	31.36	31.80	29.00	31.50	31.50	-1.56%	92
Mar 17, 2026	31.99	32.50	27.63	32.00	32.00	4.27%	1,317
Mar 16, 2026	32.39	32.39	27.36	30.69	30.69	0.95%	193
Mar 13, 2026	29.35	30.40	27.00	30.40	30.40	3.58%	854
Mar 12, 2026	29.26	29.35	29.26	29.35	29.35	-	1,000
Mar 11, 2026	28.81	31.00	26.51	29.35	29.35	-0.17%	109
Mar 10, 2026	28.35	30.90	28.27	29.40	29.40	-1.57%	166
Mar 9, 2026	28.95	30.00	27.90	29.87	29.87	3.18%	42
Mar 5, 2026	25.43	29.00	25.43	28.95	28.95	3.39%	213