Skip to main content
Ethan Allen Interiors Inc. (ETD)
NYSE: ETD · Real-Time Price · USD
27.08
-0.50 (-1.81%)
At close: May 19, 2025, 4:00 PM
26.51
-0.57 (-2.10%)
Pre-market: May 20, 2025, 8:25 AM EDT

Ethan Allen Interiors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 202527.1727.4626.6627.0827.08-1.81%353,236
May 16, 202527.5227.8427.3027.5827.580.15%362,832
May 15, 202526.6127.6426.1927.5427.542.38%947,776
May 14, 202527.3427.4726.8726.9026.52-2.11%299,038
May 13, 202527.4727.7527.2527.4827.100.07%285,932
May 12, 202527.2827.7227.0827.4627.085.29%386,183
May 9, 202526.2926.4926.0226.0825.72-0.80%414,165
May 8, 202525.4426.3124.8026.2925.924.04%632,078
May 7, 202526.0326.2725.1525.2724.92-1.52%810,130
May 6, 202527.1227.4625.2025.6625.30-11.91%1,795,724
May 5, 202529.1929.3928.7929.1328.72-1.09%298,048
May 2, 202529.0629.4828.9929.4529.041.41%225,347
May 1, 202528.4729.2028.2429.0428.642.15%221,842
Apr 30, 202528.5128.7127.8628.4328.03-1.25%278,525
Apr 29, 202528.3628.8428.2428.7928.390.70%210,705
Apr 28, 202528.2828.8028.1428.5928.190.60%429,695
Apr 25, 202528.4928.5127.8528.4228.02-0.35%298,080
Apr 24, 202527.8228.5627.6028.5228.122.81%409,729
Apr 23, 202528.0028.3327.3427.7427.351.76%388,870
Apr 22, 202526.8327.2726.7027.2626.883.38%274,089
Apr 21, 202526.1426.4525.9326.3726.00-0.53%249,128
Apr 17, 202525.8926.5425.8826.5126.142.24%187,936
Apr 16, 202526.0026.3225.7725.9325.57-0.77%163,244
Apr 15, 202526.3326.6725.9926.1325.77-0.99%240,052
Apr 14, 202527.2827.3926.2726.3926.02-1.64%194,054
Apr 11, 202526.4326.9325.8026.8326.461.09%200,182
Apr 10, 202526.7526.9525.8626.5426.17-2.28%274,113
Apr 9, 202524.5828.1024.5527.1626.787.52%537,843
Apr 8, 202527.4427.4424.9125.2624.91-3.81%314,406
Apr 7, 202525.9527.9625.4426.2625.89-1.35%723,308
Apr 4, 202525.0326.7024.8326.6226.253.18%370,666
Apr 3, 202526.1726.4025.3525.8025.44-7.99%391,780
Apr 2, 202527.5628.0827.5628.0427.650.57%174,864
Apr 1, 202527.7428.0027.5427.8827.490.65%178,969
Mar 31, 202527.3227.9727.0027.7027.310.62%192,226
Mar 28, 202527.9327.9327.3227.5327.15-1.26%199,096
Mar 27, 202527.8528.1627.5627.8827.490.80%247,692
Mar 26, 202527.8328.0827.5427.6627.27-0.40%193,650
Mar 25, 202528.3428.6627.7527.7727.38-2.36%307,866
Mar 24, 202527.9228.5127.9228.4428.043.16%415,740
Mar 21, 202527.1327.5927.0627.5727.190.51%1,015,291
Mar 20, 202527.2627.8227.2627.4327.05-0.11%190,432
Mar 19, 202526.6727.6626.6327.4627.082.04%371,067
Mar 18, 202526.9227.2226.5326.9126.53-0.48%350,238
Mar 17, 202526.7927.2526.5027.0426.660.37%454,890
Mar 14, 202526.5027.2226.1326.9426.562.28%329,984
Mar 13, 202527.0927.5626.3026.3425.97-2.98%237,902
Mar 12, 202527.5727.6927.0827.1526.77-1.45%174,050
Mar 11, 202527.8028.2227.5227.5527.17-0.68%212,467
Mar 10, 202527.6528.4227.5027.7427.35-0.50%189,860