Ethan Allen Interiors Inc. (ETD)
NYSE: ETD · Real-Time Price · USD
29.72
-0.24 (-0.80%)
Aug 28, 2025, 12:37 PM - Market open
Ethan Allen Interiors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 30.06 | 30.06 | 29.60 | 29.61 | - | -1.17% | 26,259 |
| 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 |
| Aug 19, 2025 | 29.99 | 30.45 | 29.92 | 30.08 | 30.08 | 0.97% | 231,546 |
| Aug 18, 2025 | 29.90 | 30.10 | 29.72 | 29.79 | 29.79 | -0.30% | 199,880 |
| Aug 15, 2025 | 29.90 | 29.93 | 29.55 | 29.88 | 29.88 | 0.44% | 450,915 |
| Aug 14, 2025 | 29.85 | 29.99 | 29.64 | 29.75 | 29.75 | -2.40% | 215,206 |
| Aug 13, 2025 | 29.84 | 30.67 | 29.84 | 30.48 | 30.48 | 0.23% | 401,783 |
| Aug 12, 2025 | 29.73 | 30.49 | 29.61 | 30.41 | 29.79 | 3.19% | 301,426 |
| Aug 11, 2025 | 29.39 | 29.59 | 29.10 | 29.47 | 28.86 | 0.72% | 251,588 |
| Aug 8, 2025 | 29.62 | 29.70 | 29.18 | 29.26 | 28.66 | -0.17% | 197,520 |
| Aug 7, 2025 | 29.76 | 30.09 | 29.25 | 29.31 | 28.71 | -0.91% | 314,736 |
| Aug 6, 2025 | 29.51 | 29.90 | 29.49 | 29.58 | 28.97 | 0.24% | 242,749 |
| Aug 5, 2025 | 29.13 | 29.63 | 29.03 | 29.51 | 28.90 | 1.13% | 259,612 |
| Aug 4, 2025 | 28.63 | 29.34 | 28.63 | 29.18 | 28.58 | 2.17% | 265,025 |
| Aug 1, 2025 | 29.28 | 29.46 | 28.22 | 28.56 | 27.97 | -4.06% | 426,048 |
| Jul 31, 2025 | 30.51 | 31.00 | 28.94 | 29.77 | 29.16 | 1.99% | 624,199 |
| Jul 30, 2025 | 29.51 | 29.66 | 28.95 | 29.19 | 28.59 | -0.10% | 426,171 |
| Jul 29, 2025 | 29.94 | 29.94 | 29.15 | 29.22 | 28.62 | -1.98% | 196,339 |
| Jul 28, 2025 | 29.88 | 30.06 | 29.59 | 29.81 | 29.20 | -0.17% | 285,317 |
| Jul 25, 2025 | 29.96 | 29.96 | 29.40 | 29.86 | 29.25 | 0.88% | 148,825 |
| Jul 24, 2025 | 30.03 | 30.10 | 29.53 | 29.60 | 28.99 | -1.43% | 187,745 |
| Jul 23, 2025 | 30.15 | 30.33 | 30.00 | 30.03 | 29.41 | 0.60% | 212,223 |
| Jul 22, 2025 | 29.26 | 30.10 | 29.26 | 29.85 | 29.24 | 2.61% | 201,051 |
| Jul 21, 2025 | 29.12 | 29.41 | 29.09 | 29.09 | 28.49 | 0.41% | 204,198 |
| Jul 18, 2025 | 29.37 | 29.39 | 28.86 | 28.97 | 28.37 | -0.72% | 185,117 |
| Jul 17, 2025 | 28.87 | 29.39 | 28.87 | 29.18 | 28.58 | 1.28% | 206,774 |
| Jul 16, 2025 | 28.70 | 28.88 | 28.31 | 28.81 | 28.22 | 1.02% | 185,214 |
| Jul 15, 2025 | 29.72 | 29.78 | 28.46 | 28.52 | 27.93 | -4.04% | 197,020 |
| Jul 14, 2025 | 29.81 | 29.83 | 29.40 | 29.72 | 29.11 | -0.30% | 146,335 |
| Jul 11, 2025 | 30.02 | 30.23 | 29.72 | 29.81 | 29.20 | -1.68% | 227,462 |
| Jul 10, 2025 | 30.09 | 30.93 | 30.03 | 30.32 | 29.70 | 0.76% | 253,988 |
| Jul 9, 2025 | 29.50 | 30.16 | 29.32 | 30.09 | 29.47 | 2.03% | 191,979 |
| Jul 8, 2025 | 29.63 | 29.84 | 29.27 | 29.49 | 28.88 | 0.14% | 180,161 |
| Jul 7, 2025 | 29.83 | 30.10 | 29.38 | 29.45 | 28.84 | -2.26% | 212,382 |
| Jul 3, 2025 | 30.24 | 30.25 | 29.96 | 30.13 | 29.51 | -0.36% | 99,835 |
| Jul 2, 2025 | 29.42 | 30.24 | 29.21 | 30.24 | 29.62 | 3.03% | 213,582 |
| Jul 1, 2025 | 27.97 | 29.92 | 27.85 | 29.35 | 28.75 | 5.39% | 332,024 |
| Jun 30, 2025 | 28.18 | 28.27 | 27.80 | 27.85 | 27.28 | -0.25% | 191,957 |
| Jun 27, 2025 | 28.06 | 28.43 | 27.73 | 27.92 | 27.35 | -0.07% | 340,962 |
| Jun 26, 2025 | 27.45 | 27.98 | 27.43 | 27.94 | 27.37 | 1.93% | 202,164 |
| Jun 25, 2025 | 27.85 | 27.85 | 27.35 | 27.41 | 26.85 | -1.69% | 208,733 |
| Jun 24, 2025 | 27.75 | 27.93 | 27.44 | 27.88 | 27.31 | 1.38% | 257,286 |
| Jun 23, 2025 | 27.12 | 27.51 | 26.75 | 27.50 | 26.93 | 0.36% | 259,534 |
| Jun 20, 2025 | 27.32 | 27.43 | 27.16 | 27.40 | 26.84 | 0.55% | 433,282 |
| Jun 18, 2025 | 26.76 | 27.54 | 26.65 | 27.25 | 26.69 | 1.83% | 298,966 |