Eastern Treads Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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