Skip to main content
logo
Ethan Allen Interiors Inc. (ETD)
NYSE: ETD · Real-Time Price · USD
24.74
+0.13 (0.53%)
Feb 10, 2026, 4:00 PM EST - Market closed

Ethan Allen Interiors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 10, 202624.7224.9624.6124.7424.350.53%314,586
Feb 9, 202624.5224.6324.1224.6124.220.29%301,132
Feb 6, 202623.9224.5923.9224.5424.152.46%399,952
Feb 5, 202624.1924.2523.7623.9523.57-1.16%353,434
Feb 4, 202623.5024.2423.3924.2323.853.86%508,136
Feb 3, 202623.0123.8723.0123.3322.960.95%551,745
Feb 2, 202622.8323.2022.7623.1122.750.78%477,448
Jan 30, 202622.6122.9922.2622.9322.571.73%743,063
Jan 29, 202624.2524.2522.3522.5422.18-6.67%1,240,845
Jan 28, 202624.3524.5324.0724.1523.77-0.62%500,252
Jan 27, 202624.5324.6623.9024.3023.92-1.46%365,775
Jan 26, 202624.1424.7023.9324.6624.271.86%515,857
Jan 23, 202624.6524.7224.1524.2123.83-2.30%202,345
Jan 22, 202624.9725.1424.5124.7824.39-0.72%347,091
Jan 21, 202624.3824.9724.2024.9624.573.14%360,707
Jan 20, 202624.3724.4024.1624.2023.82-1.87%258,413
Jan 16, 202624.7824.8424.4824.6624.27-0.68%244,895
Jan 15, 202624.2124.8723.9924.8324.442.77%294,792
Jan 14, 202624.4924.6924.0124.1623.78-1.71%318,159
Jan 13, 202624.3024.6024.1124.5824.191.78%343,864
Jan 12, 202624.0724.2223.6724.1523.77-0.37%191,518
Jan 9, 202624.1824.4023.6424.2423.861.13%316,034
Jan 8, 202622.9024.1522.8823.9723.594.08%493,440
Jan 7, 202623.3723.4022.9223.0322.67-1.16%255,040
Jan 6, 202622.9023.4022.7023.3022.931.26%275,164
Jan 5, 202622.8323.3722.7323.0122.650.66%309,896
Jan 2, 202622.8923.3722.8422.8622.500.09%329,592
Dec 31, 202522.8122.9322.6922.8422.480.26%282,466
Dec 30, 202522.8622.9922.7322.7822.42-0.91%219,653
Dec 29, 202523.2723.3822.8922.9922.63-1.20%210,012
Dec 26, 202523.1023.3023.0323.2722.900.17%230,570
Dec 24, 202523.0123.2522.9723.2322.860.91%93,560
Dec 23, 202523.1923.2122.9223.0222.66-1.24%429,183
Dec 22, 202523.4623.6323.1923.3122.94-1.19%283,304
Dec 19, 202523.8223.9923.4523.5923.22-1.91%537,612
Dec 18, 202524.2424.4623.9324.0523.670.29%288,925
Dec 17, 202524.0224.3923.8323.9823.60-0.54%292,535
Dec 16, 202524.9625.0224.0924.1123.73-3.21%381,578
Dec 15, 202525.0525.1624.4624.9124.52-0.48%398,987
Dec 12, 202525.1725.2624.9525.0324.64-0.67%262,738
Dec 11, 202524.7925.2224.5025.2024.802.23%367,571
Dec 10, 202523.8424.7423.8424.6524.262.92%226,897
Dec 9, 202523.5824.0823.5823.9523.571.01%149,896
Dec 8, 202523.9923.9923.6423.7123.34-1.25%276,315
Dec 5, 202524.0524.3823.8924.0123.63-0.41%237,950
Dec 4, 202524.3524.4024.0624.1123.73-0.94%171,129
Dec 3, 202524.1024.5123.9424.3423.961.46%191,641
Dec 2, 202524.0024.0523.6323.9923.61-0.04%212,705
Dec 1, 202523.2724.1423.2724.0023.621.52%282,819
Nov 28, 202523.4623.8323.2523.6423.27-0.08%283,498