Skip to main content
logo
Ethan Allen Interiors Inc. (ETD)
NYSE: ETD · Real-Time Price · USD
24.91
+0.71 (2.91%)
Jan 21, 2026, 3:55 PM EST - Market open

Ethan Allen Interiors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202624.3824.5324.2024.44-0.99%15,408
Jan 20, 202624.3724.4024.1624.2024.20-1.87%258,390
Jan 16, 202624.7824.8424.4824.6624.66-0.68%240,600
Jan 15, 202624.2124.8723.9924.8324.832.77%294,762
Jan 14, 202624.4924.6924.0124.1624.16-1.71%318,148
Jan 13, 202624.3024.6024.1124.5824.581.78%343,864
Jan 12, 202624.0724.2223.6724.1524.15-0.37%191,393
Jan 9, 202624.1824.4023.6424.2424.241.13%316,034
Jan 8, 202622.9024.1522.8823.9723.974.08%493,419
Jan 7, 202623.3723.4022.9223.0323.03-1.16%255,040
Jan 6, 202622.9023.4022.7023.3023.301.26%275,164
Jan 5, 202622.8323.3722.7323.0123.010.66%309,896
Jan 2, 202622.8923.3722.8422.8622.860.09%329,583
Dec 31, 202522.8122.9322.6922.8422.840.26%281,766
Dec 30, 202522.8622.9922.7322.7822.78-0.91%218,929
Dec 29, 202523.2723.3822.8922.9922.99-1.20%210,012
Dec 26, 202523.1023.3023.0323.2723.270.17%230,559
Dec 24, 202523.0123.2522.9723.2323.230.91%93,559
Dec 23, 202523.1923.2122.9223.0223.02-1.24%429,183
Dec 22, 202523.4623.6323.1923.3123.31-1.19%283,304
Dec 19, 202523.8223.9923.4523.5923.59-1.91%521,033
Dec 18, 202524.2424.4623.9324.0524.050.29%227,923
Dec 17, 202524.0224.3923.8323.9823.98-0.54%292,523
Dec 16, 202524.9625.0224.0924.1124.11-3.21%381,562
Dec 15, 202525.0525.1624.4624.9124.91-0.48%398,987
Dec 12, 202525.1725.2624.9525.0325.03-0.67%262,738
Dec 11, 202524.7925.2224.5025.2025.202.23%367,569
Dec 10, 202523.8424.7423.8424.6524.652.92%226,597
Dec 9, 202523.5824.0823.5823.9523.951.01%149,896
Dec 8, 202523.9923.9923.6423.7123.71-1.25%276,115
Dec 5, 202524.0524.3823.8924.0124.01-0.41%237,934
Dec 4, 202524.3524.4024.0624.1124.11-0.94%170,790
Dec 3, 202524.1024.5123.9424.3424.341.46%191,641
Dec 2, 202524.0024.0523.6323.9923.99-0.04%212,665
Dec 1, 202523.2724.1423.2724.0024.001.52%273,147
Nov 28, 202523.4623.8323.2523.6423.64-0.08%283,396
Nov 26, 202523.4324.1023.4323.6623.660.30%447,915
Nov 25, 202522.9023.7222.9023.5923.593.92%364,429
Nov 24, 202522.9623.1222.6422.7022.70-1.39%423,980
Nov 21, 202522.3823.2322.3823.0223.023.69%315,511
Nov 20, 202522.5322.8422.1822.2022.20-0.76%299,001
Nov 19, 202522.0022.5322.0022.3722.371.82%312,541
Nov 18, 202521.6722.2221.6721.9721.970.41%362,727
Nov 17, 202522.5822.7521.7621.8821.88-2.76%344,380
Nov 14, 202522.5922.7622.3922.5022.50-0.79%301,644
Nov 13, 202522.8323.1222.6422.6822.68-0.66%303,625
Nov 12, 202523.2223.2522.8322.8322.83-2.89%258,919
Nov 11, 202523.5923.7623.4123.5123.120.26%337,036
Nov 10, 202523.8223.9423.3523.4523.06-0.93%257,502
Nov 7, 202523.5523.8923.3023.6723.280.25%271,444