Ethan Allen Interiors Inc. (ETD)
NYSE: ETD · Real-Time Price · USD
27.78
-0.41 (-1.45%)
Oct 29, 2025, 11:11 AM EDT - Market open
Ethan Allen Interiors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 27.97 | 28.19 | 27.78 | 27.97 | - | -0.78% | 3,002 |
| Oct 28, 2025 | 27.49 | 28.21 | 27.49 | 28.19 | 28.19 | 1.77% | 208,138 |
| Oct 27, 2025 | 27.65 | 27.82 | 27.39 | 27.70 | 27.70 | 0.44% | 165,275 |
| Oct 24, 2025 | 27.81 | 27.85 | 27.53 | 27.58 | 27.58 | 0.07% | 129,089 |
| Oct 23, 2025 | 27.71 | 27.71 | 27.30 | 27.56 | 27.56 | 0.29% | 141,780 |
| Oct 22, 2025 | 27.57 | 27.70 | 27.29 | 27.48 | 27.48 | -0.25% | 153,345 |
| Oct 21, 2025 | 27.32 | 27.68 | 27.32 | 27.55 | 27.55 | 0.69% | 161,287 |
| Oct 20, 2025 | 27.47 | 27.63 | 27.24 | 27.36 | 27.36 | -0.04% | 149,283 |
| Oct 17, 2025 | 27.24 | 27.62 | 27.24 | 27.37 | 27.37 | 0.07% | 173,720 |
| Oct 16, 2025 | 27.76 | 28.00 | 27.32 | 27.35 | 27.35 | -2.60% | 226,634 |
| Oct 15, 2025 | 28.23 | 28.39 | 27.85 | 28.08 | 28.08 | 0.29% | 191,026 |
| Oct 14, 2025 | 26.99 | 28.13 | 26.99 | 28.00 | 28.00 | 2.19% | 228,795 |
| Oct 13, 2025 | 27.22 | 27.50 | 27.08 | 27.40 | 27.40 | 1.63% | 172,412 |
| Oct 10, 2025 | 27.75 | 27.85 | 26.87 | 26.96 | 26.96 | -2.42% | 226,617 |
| Oct 9, 2025 | 28.11 | 28.11 | 27.55 | 27.63 | 27.63 | -1.60% | 192,527 |
| Oct 8, 2025 | 27.67 | 28.11 | 27.56 | 28.08 | 28.08 | 1.41% | 228,706 |
| Oct 7, 2025 | 28.10 | 28.10 | 27.54 | 27.69 | 27.69 | -1.67% | 272,430 |
| Oct 6, 2025 | 28.99 | 29.01 | 28.09 | 28.16 | 28.16 | -2.63% | 244,071 |
| Oct 3, 2025 | 28.86 | 29.30 | 28.85 | 28.92 | 28.92 | 0.38% | 197,950 |
| Oct 2, 2025 | 28.45 | 28.83 | 28.43 | 28.81 | 28.81 | 0.98% | 296,919 |
| Oct 1, 2025 | 29.30 | 29.41 | 28.45 | 28.53 | 28.53 | -3.16% | 392,225 |
| Sep 30, 2025 | 29.46 | 29.58 | 29.13 | 29.46 | 29.46 | 0.03% | 271,135 |
| Sep 29, 2025 | 29.36 | 29.61 | 28.88 | 29.45 | 29.45 | 0.75% | 612,782 |
| Sep 26, 2025 | 29.05 | 29.24 | 28.94 | 29.23 | 29.23 | 2.06% | 193,410 |
| Sep 25, 2025 | 28.75 | 28.87 | 28.50 | 28.64 | 28.64 | -0.80% | 159,815 |
| Sep 24, 2025 | 28.95 | 29.21 | 28.63 | 28.87 | 28.87 | -0.41% | 165,206 |
| Sep 23, 2025 | 29.03 | 29.29 | 28.82 | 28.99 | 28.99 | -0.07% | 199,360 |
| Sep 22, 2025 | 29.35 | 29.37 | 28.94 | 29.01 | 29.01 | -0.85% | 257,692 |
| Sep 19, 2025 | 29.82 | 29.82 | 29.22 | 29.26 | 29.26 | -1.85% | 473,587 |
| Sep 18, 2025 | 29.42 | 29.84 | 29.29 | 29.81 | 29.81 | 2.09% | 260,912 |
| Sep 17, 2025 | 29.27 | 30.11 | 29.02 | 29.20 | 29.20 | 0.24% | 244,878 |
| Sep 16, 2025 | 29.28 | 29.34 | 28.56 | 29.13 | 29.13 | -1.25% | 293,685 |
| Sep 15, 2025 | 29.25 | 29.57 | 29.11 | 29.50 | 29.50 | 1.13% | 250,824 |
| Sep 12, 2025 | 29.33 | 29.44 | 29.07 | 29.17 | 29.17 | -1.39% | 264,341 |
| Sep 11, 2025 | 29.51 | 29.71 | 29.30 | 29.58 | 29.58 | 0.96% | 289,580 |
| Sep 10, 2025 | 29.35 | 29.42 | 29.11 | 29.30 | 29.30 | -0.17% | 250,727 |
| Sep 9, 2025 | 29.63 | 29.78 | 29.20 | 29.35 | 29.35 | -1.74% | 200,655 |
| Sep 8, 2025 | 30.35 | 30.35 | 29.80 | 29.87 | 29.87 | -1.55% | 233,421 |
| Sep 5, 2025 | 30.44 | 30.80 | 30.13 | 30.34 | 30.34 | 0.33% | 253,893 |
| Sep 4, 2025 | 29.22 | 30.27 | 29.10 | 30.24 | 30.24 | 4.46% | 327,798 |
| Sep 3, 2025 | 29.03 | 29.31 | 28.74 | 28.95 | 28.95 | -0.72% | 287,794 |
| Sep 2, 2025 | 29.16 | 29.58 | 29.15 | 29.16 | 29.16 | -1.19% | 309,777 |
| Aug 29, 2025 | 29.63 | 29.70 | 29.25 | 29.51 | 29.51 | -0.14% | 337,948 |
| Aug 28, 2025 | 30.06 | 30.06 | 29.48 | 29.55 | 29.55 | -1.37% | 414,040 |
| Aug 27, 2025 | 29.95 | 30.14 | 29.65 | 29.96 | 29.96 | 0.17% | 278,415 |
| Aug 26, 2025 | 30.00 | 30.39 | 29.76 | 29.91 | 29.91 | -0.66% | 421,899 |
| Aug 25, 2025 | 31.22 | 31.41 | 29.92 | 30.11 | 30.11 | 0.27% | 404,527 |
| Aug 22, 2025 | 28.89 | 30.10 | 28.83 | 30.03 | 30.03 | 4.23% | 304,659 |
| Aug 21, 2025 | 29.10 | 29.10 | 28.67 | 28.81 | 28.81 | -1.00% | 235,893 |
| Aug 20, 2025 | 29.89 | 30.06 | 29.10 | 29.10 | 29.10 | -3.26% | 239,727 |