Ethan Allen Interiors Inc. (ETD)

NYSE: ETD · Real-Time Price · USD

27.53

-0.35 (-1.26%)

At close: Mar 28, 2025, 4:00 PM

27.29

-0.24 (-0.88%)

After-hours: Mar 28, 2025, 7:49 PM EDT

Ethan Allen Interiors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	27.93	27.93	27.32	27.53	27.53	-1.26%	199,096
Mar 27, 2025	27.85	28.16	27.56	27.88	27.88	0.80%	247,692
Mar 26, 2025	27.83	28.08	27.54	27.66	27.66	-0.40%	193,650
Mar 25, 2025	28.34	28.66	27.75	27.77	27.77	-2.36%	307,866
Mar 24, 2025	27.92	28.51	27.92	28.44	28.44	3.16%	415,740
Mar 21, 2025	27.13	27.59	27.06	27.57	27.57	0.51%	1,015,291
Mar 20, 2025	27.26	27.82	27.26	27.43	27.43	-0.11%	190,432
Mar 19, 2025	26.67	27.66	26.63	27.46	27.46	2.04%	371,067
Mar 18, 2025	26.92	27.22	26.53	26.91	26.91	-0.48%	350,238
Mar 17, 2025	26.79	27.25	26.50	27.04	27.04	0.37%	454,890
Mar 14, 2025	26.50	27.22	26.13	26.94	26.94	2.28%	329,984
Mar 13, 2025	27.09	27.56	26.30	26.34	26.34	-2.98%	237,902
Mar 12, 2025	27.57	27.69	27.08	27.15	27.15	-1.45%	174,050
Mar 11, 2025	27.80	28.22	27.52	27.55	27.55	-0.68%	212,467
Mar 10, 2025	27.65	28.42	27.50	27.74	27.74	-0.50%	189,860
Mar 7, 2025	27.62	28.02	27.22	27.88	27.88	0.50%	277,744
Mar 6, 2025	27.52	27.99	27.49	27.74	27.74	0.36%	199,165
Mar 5, 2025	27.61	27.81	27.15	27.64	27.64	0.36%	183,778
Mar 4, 2025	27.50	27.90	27.14	27.54	27.54	-1.18%	267,059
Mar 3, 2025	28.70	28.82	27.79	27.87	27.87	-2.21%	238,429
Feb 28, 2025	28.33	28.60	28.04	28.50	28.50	0.85%	259,122
Feb 27, 2025	28.73	28.85	28.16	28.26	28.26	-2.11%	289,230
Feb 26, 2025	28.82	29.18	28.67	28.87	28.87	-0.07%	279,526
Feb 25, 2025	28.55	29.53	28.55	28.89	28.89	1.33%	260,100
Feb 24, 2025	28.73	28.94	28.32	28.51	28.51	-0.04%	229,850
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