Ethan Allen Interiors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	29.18	29.41	28.43	28.52	28.52	-1.42%	290,420
Feb 20, 2025	29.11	29.17	28.60	28.93	28.93	-0.96%	183,037
Feb 19, 2025	28.89	29.52	28.72	29.21	29.21	-0.24%	220,838
Feb 18, 2025	29.34	29.56	29.10	29.28	29.28	-0.85%	146,967
Feb 14, 2025	30.09	30.42	29.35	29.53	29.53	-1.37%	163,754
Feb 13, 2025	29.14	29.97	29.07	29.94	29.94	3.63%	236,048
Feb 12, 2025	28.71	29.21	28.71	28.89	28.89	-1.70%	315,022
Feb 11, 2025	28.97	29.52	28.73	29.39	29.39	-0.61%	282,269
Feb 10, 2025	29.60	29.77	29.24	29.57	29.18	0.37%	341,606
Feb 7, 2025	30.22	30.24	29.37	29.46	29.07	-2.51%	221,861
Feb 6, 2025	30.92	31.05	30.21	30.22	29.82	-1.31%	234,876
Feb 5, 2025	30.59	30.73	30.24	30.62	30.22	-	212,779
Feb 4, 2025	30.12	30.81	29.88	30.62	30.22	1.46%	233,169
Feb 3, 2025	30.45	30.61	29.65	30.18	29.79	-2.71%	314,964
Jan 31, 2025	31.40	31.90	30.54	31.02	30.61	-2.21%	658,419
Jan 30, 2025	28.31	32.61	28.31	31.72	31.31	11.03%	1,268,416
Jan 29, 2025	29.44	29.44	28.34	28.57	28.20	-1.24%	267,669
Jan 28, 2025	28.76	29.07	28.71	28.93	28.55	0.17%	139,514
Jan 27, 2025	28.75	29.50	28.63	28.88	28.50	0.38%	187,688
Jan 24, 2025	28.56	28.79	28.25	28.77	28.39	-	195,206
Jan 23, 2025	28.15	28.89	28.15	28.77	28.39	1.95%	247,343
Jan 22, 2025	28.70	28.74	28.21	28.22	27.85	-2.35%	184,031
Jan 21, 2025	28.76	29.18	28.76	28.90	28.52	0.80%	178,949
Jan 17, 2025	28.99	28.99	28.54	28.67	28.30	-0.28%	136,851
Jan 16, 2025	28.65	28.90	28.51	28.75	28.37	-0.21%	154,800
Jan 15, 2025	28.99	29.14	28.58	28.81	28.43	1.87%	170,309
Jan 14, 2025	28.33	28.59	27.74	28.28	27.91	0.39%	220,623
Jan 13, 2025	27.38	28.20	27.38	28.17	27.80	1.15%	269,155
Jan 10, 2025	27.10	27.89	27.10	27.85	27.49	1.20%	256,854
Jan 8, 2025	27.53	27.65	26.90	27.52	27.16	-0.72%	193,145
Jan 7, 2025	28.01	28.26	27.47	27.72	27.36	-1.39%	260,535
Jan 6, 2025	28.00	28.41	27.95	28.11	27.74	0.50%	200,106
Jan 3, 2025	27.89	27.98	27.52	27.97	27.60	0.47%	171,029
Jan 2, 2025	28.31	28.54	27.55	27.84	27.48	-0.96%	183,040
Dec 31, 2024	27.87	28.26	27.85	28.11	27.74	1.41%	196,187
Dec 30, 2024	27.87	27.87	27.33	27.72	27.36	-0.72%	184,990
Dec 27, 2024	28.16	28.59	27.76	27.92	27.55	-1.66%	153,445
Dec 26, 2024	28.38	28.68	28.33	28.39	28.02	-0.32%	119,386
Dec 24, 2024	28.40	28.53	28.02	28.48	28.11	0.53%	63,112
Dec 23, 2024	28.18	28.40	28.04	28.33	27.96	0.53%	150,993
Dec 20, 2024	27.93	28.74	27.88	28.18	27.81	-0.46%	810,646
Dec 19, 2024	28.79	28.98	28.25	28.31	27.94	-1.36%	180,336
Dec 18, 2024	30.03	30.49	28.65	28.70	28.32	-4.08%	196,211
Dec 17, 2024	29.61	30.12	29.61	29.92	29.53	0.81%	190,448
Dec 16, 2024	30.13	30.32	29.54	29.68	29.29	-1.59%	276,942
Dec 13, 2024	30.03	30.16	29.33	30.16	29.77	0.70%	195,072
Dec 12, 2024	30.25	30.30	29.75	29.95	29.56	-1.74%	109,252
Dec 11, 2024	30.77	30.81	30.40	30.48	30.08	0.07%	171,946
Dec 10, 2024	30.62	30.74	30.00	30.46	30.06	-0.78%	124,957
Dec 9, 2024	30.44	30.87	30.30	30.70	30.30	1.82%	149,046
Dec 6, 2024	30.67	30.69	30.07	30.15	29.76	-0.72%	132,795
Dec 5, 2024	30.93	31.08	30.36	30.37	29.97	-2.19%	131,295
Dec 4, 2024	30.87	31.06	30.52	31.05	30.64	0.71%	182,391
Dec 3, 2024	31.07	31.08	30.45	30.83	30.43	-0.90%	126,971
Dec 2, 2024	30.73	31.33	30.54	31.11	30.70	1.24%	172,221
Nov 29, 2024	30.73	31.00	30.53	30.73	30.33	-0.07%	111,255
Nov 27, 2024	30.80	31.04	30.63	30.75	30.35	0.79%	114,849
Nov 26, 2024	30.77	30.85	30.47	30.51	30.11	-1.71%	113,829
Nov 25, 2024	30.45	31.63	30.27	31.04	30.63	3.71%	222,369
Nov 22, 2024	29.59	29.97	29.52	29.93	29.54	2.12%	168,008
Nov 21, 2024	29.00	29.39	28.79	29.31	28.93	1.17%	172,224
Nov 20, 2024	29.12	29.12	28.68	28.97	28.59	-0.45%	116,062
Nov 19, 2024	28.65	29.15	28.31	29.10	28.72	0.73%	154,863
Nov 18, 2024	28.97	29.15	28.56	28.89	28.51	0.03%	167,952
Nov 15, 2024	29.39	29.39	28.85	28.88	28.50	-0.96%	173,559
Nov 14, 2024	29.44	29.51	29.02	29.16	28.78	-0.48%	190,233
Nov 13, 2024	29.01	29.76	28.80	29.30	28.92	2.30%	256,111
Nov 12, 2024	29.06	29.31	28.41	28.64	28.27	-2.98%	238,979
Nov 11, 2024	29.56	29.73	29.06	29.52	28.74	1.51%	209,472
Nov 8, 2024	28.81	29.27	28.70	29.08	28.31	0.94%	215,468
Nov 7, 2024	28.86	29.72	28.58	28.81	28.05	0.17%	275,620
Nov 6, 2024	29.26	29.88	28.63	28.76	28.00	2.79%	435,282
Nov 5, 2024	28.04	28.23	27.90	27.98	27.24	-0.60%	224,248
Nov 4, 2024	27.91	28.36	27.89	28.15	27.41	0.72%	217,555
Nov 1, 2024	28.06	28.13	27.65	27.95	27.21	1.01%	247,186
Oct 31, 2024	29.00	29.58	27.35	27.67	26.94	-5.88%	334,762
Oct 30, 2024	29.39	30.12	29.37	29.40	28.63	-0.31%	263,371
Oct 29, 2024	29.33	29.65	29.23	29.49	28.71	-0.97%	155,291
Oct 28, 2024	29.48	29.94	29.42	29.78	29.00	1.47%	225,360
Oct 25, 2024	29.68	29.85	29.18	29.35	28.58	0.07%	171,780
Oct 24, 2024	29.70	29.75	29.08	29.33	28.56	-0.91%	215,289
Oct 23, 2024	29.50	29.95	29.36	29.60	28.82	-0.47%	160,457
Oct 22, 2024	29.76	29.82	29.42	29.74	28.96	-0.54%	198,018
Oct 21, 2024	31.14	31.16	29.89	29.90	29.11	-3.98%	161,704
Oct 18, 2024	31.13	31.50	31.00	31.14	30.32	0.32%	221,012
Oct 17, 2024	31.29	31.46	30.70	31.04	30.22	-0.96%	188,038
Oct 16, 2024	30.62	31.50	30.62	31.34	30.51	3.47%	244,822
Oct 15, 2024	29.82	30.87	29.82	30.29	29.49	1.03%	262,639
Oct 14, 2024	29.69	30.00	29.50	29.98	29.19	0.98%	190,849
Oct 11, 2024	29.54	30.06	29.53	29.69	28.91	0.17%	233,752
Oct 10, 2024	29.77	29.83	29.43	29.64	28.86	-1.30%	212,880
Oct 9, 2024	30.82	30.99	30.03	30.03	29.24	-2.12%	200,178
Oct 8, 2024	31.01	31.09	30.62	30.68	29.87	-0.62%	162,824
Oct 7, 2024	30.72	30.89	30.30	30.87	30.06	-0.45%	152,797
Oct 4, 2024	31.24	31.33	30.96	31.01	30.19	0.55%	151,711
Oct 3, 2024	30.96	31.25	30.66	30.84	30.03	-1.22%	216,344
Oct 2, 2024	31.71	31.97	31.20	31.22	30.40	-2.22%	181,646
Oct 1, 2024	31.89	32.01	31.36	31.93	31.09	0.13%	212,412
Sep 30, 2024	31.72	32.24	31.54	31.89	31.05	0.35%	219,091
Sep 27, 2024	31.91	32.22	31.52	31.78	30.94	1.21%	297,714