Ethan Allen Interiors Inc. (ETD)
NYSE: ETD · Real-Time Price · USD
28.67
-0.08 (-0.28%)
At close: Jan 17, 2025, 4:00 PM
28.53
-0.14 (-0.49%)
Pre-market: Jan 21, 2025, 6:37 AM EST
Ethan Allen Interiors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 28.99 | 28.99 | 28.54 | 28.67 | 28.67 | -0.28% | 136,851 |
| Jan 16, 2025 | 28.65 | 28.90 | 28.51 | 28.75 | 28.75 | -0.21% | 154,800 |
| Jan 15, 2025 | 28.99 | 29.14 | 28.58 | 28.81 | 28.81 | 1.87% | 170,309 |
| Jan 14, 2025 | 28.33 | 28.59 | 27.74 | 28.28 | 28.28 | 0.39% | 220,623 |
| Jan 13, 2025 | 27.38 | 28.20 | 27.38 | 28.17 | 28.17 | 1.15% | 269,155 |
| Jan 10, 2025 | 27.10 | 27.89 | 27.10 | 27.85 | 27.85 | 1.20% | 256,854 |
| Jan 8, 2025 | 27.53 | 27.65 | 26.90 | 27.52 | 27.52 | -0.72% | 193,145 |
| Jan 7, 2025 | 28.01 | 28.26 | 27.47 | 27.72 | 27.72 | -1.39% | 260,535 |
| Jan 6, 2025 | 28.00 | 28.41 | 27.95 | 28.11 | 28.11 | 0.50% | 200,106 |
| Jan 3, 2025 | 27.89 | 27.98 | 27.52 | 27.97 | 27.97 | 0.47% | 171,029 |
| Jan 2, 2025 | 28.31 | 28.54 | 27.55 | 27.84 | 27.84 | -0.96% | 183,040 |
| Dec 31, 2024 | 27.87 | 28.26 | 27.85 | 28.11 | 28.11 | 1.41% | 196,187 |
| Dec 30, 2024 | 27.87 | 27.87 | 27.33 | 27.72 | 27.72 | -0.72% | 184,990 |
| Dec 27, 2024 | 28.16 | 28.59 | 27.76 | 27.92 | 27.92 | -1.66% | 153,445 |
| Dec 26, 2024 | 28.38 | 28.68 | 28.33 | 28.39 | 28.39 | -0.32% | 119,386 |
| Dec 24, 2024 | 28.40 | 28.53 | 28.02 | 28.48 | 28.48 | 0.53% | 63,112 |
| Dec 23, 2024 | 28.18 | 28.40 | 28.04 | 28.33 | 28.33 | 0.53% | 150,993 |
| Dec 20, 2024 | 27.93 | 28.74 | 27.88 | 28.18 | 28.18 | -0.46% | 810,646 |
| Dec 19, 2024 | 28.79 | 28.98 | 28.25 | 28.31 | 28.31 | -1.36% | 180,336 |
| Dec 18, 2024 | 30.03 | 30.49 | 28.65 | 28.70 | 28.70 | -4.08% | 196,211 |
| Dec 17, 2024 | 29.61 | 30.12 | 29.61 | 29.92 | 29.92 | 0.81% | 190,448 |
| Dec 16, 2024 | 30.13 | 30.32 | 29.54 | 29.68 | 29.68 | -1.59% | 276,942 |
| Dec 13, 2024 | 30.03 | 30.16 | 29.33 | 30.16 | 30.16 | 0.70% | 195,072 |
| Dec 12, 2024 | 30.25 | 30.30 | 29.75 | 29.95 | 29.95 | -1.74% | 109,252 |
| Dec 11, 2024 | 30.77 | 30.81 | 30.40 | 30.48 | 30.48 | 0.07% | 171,946 |
| Dec 10, 2024 | 30.62 | 30.74 | 30.00 | 30.46 | 30.46 | -0.78% | 124,957 |
| Dec 9, 2024 | 30.44 | 30.87 | 30.30 | 30.70 | 30.70 | 1.82% | 149,046 |
| Dec 6, 2024 | 30.67 | 30.69 | 30.07 | 30.15 | 30.15 | -0.72% | 132,795 |
| Dec 5, 2024 | 30.93 | 31.08 | 30.36 | 30.37 | 30.37 | -2.19% | 131,295 |
| Dec 4, 2024 | 30.87 | 31.06 | 30.52 | 31.05 | 31.05 | 0.71% | 182,391 |
| Dec 3, 2024 | 31.07 | 31.08 | 30.45 | 30.83 | 30.83 | -0.90% | 126,971 |
| Dec 2, 2024 | 30.73 | 31.33 | 30.54 | 31.11 | 31.11 | 1.24% | 172,221 |
| Nov 29, 2024 | 30.73 | 31.00 | 30.53 | 30.73 | 30.73 | -0.07% | 111,255 |
| Nov 27, 2024 | 30.80 | 31.04 | 30.63 | 30.75 | 30.75 | 0.79% | 114,849 |
| Nov 26, 2024 | 30.77 | 30.85 | 30.47 | 30.51 | 30.51 | -1.71% | 113,829 |
| Nov 25, 2024 | 30.45 | 31.63 | 30.27 | 31.04 | 31.04 | 3.71% | 222,369 |
| Nov 22, 2024 | 29.59 | 29.97 | 29.52 | 29.93 | 29.93 | 2.12% | 168,008 |
| Nov 21, 2024 | 29.00 | 29.39 | 28.79 | 29.31 | 29.31 | 1.17% | 172,224 |
| Nov 20, 2024 | 29.12 | 29.12 | 28.68 | 28.97 | 28.97 | -0.45% | 116,062 |
| Nov 19, 2024 | 28.65 | 29.15 | 28.31 | 29.10 | 29.10 | 0.73% | 154,863 |
| Nov 18, 2024 | 28.97 | 29.15 | 28.56 | 28.89 | 28.89 | 0.03% | 167,952 |
| Nov 15, 2024 | 29.39 | 29.39 | 28.85 | 28.88 | 28.88 | -0.96% | 173,559 |
| Nov 14, 2024 | 29.44 | 29.51 | 29.02 | 29.16 | 29.16 | -0.48% | 190,233 |
| Nov 13, 2024 | 29.01 | 29.76 | 28.80 | 29.30 | 29.30 | 2.30% | 256,111 |
| Nov 12, 2024 | 29.06 | 29.31 | 28.41 | 28.64 | 28.64 | -2.98% | 238,979 |
| Nov 11, 2024 | 29.56 | 29.73 | 29.06 | 29.52 | 29.12 | 1.51% | 209,472 |
| Nov 8, 2024 | 28.81 | 29.27 | 28.70 | 29.08 | 28.69 | 0.94% | 215,468 |
| Nov 7, 2024 | 28.86 | 29.72 | 28.58 | 28.81 | 28.42 | 0.17% | 275,620 |
| Nov 6, 2024 | 29.26 | 29.88 | 28.63 | 28.76 | 28.37 | 2.79% | 435,282 |
| Nov 5, 2024 | 28.04 | 28.23 | 27.90 | 27.98 | 27.60 | -0.60% | 224,248 |
| Nov 4, 2024 | 27.91 | 28.36 | 27.89 | 28.15 | 27.77 | 0.72% | 217,555 |
| Nov 1, 2024 | 28.06 | 28.13 | 27.65 | 27.95 | 27.58 | 1.01% | 247,186 |
| Oct 31, 2024 | 29.00 | 29.58 | 27.35 | 27.67 | 27.30 | -5.88% | 334,762 |
| Oct 30, 2024 | 29.39 | 30.12 | 29.37 | 29.40 | 29.01 | -0.31% | 263,371 |
| Oct 29, 2024 | 29.33 | 29.65 | 29.23 | 29.49 | 29.09 | -0.97% | 155,291 |
| Oct 28, 2024 | 29.48 | 29.94 | 29.42 | 29.78 | 29.38 | 1.47% | 225,360 |
| Oct 25, 2024 | 29.68 | 29.85 | 29.18 | 29.35 | 28.96 | 0.07% | 171,780 |
| Oct 24, 2024 | 29.70 | 29.75 | 29.08 | 29.33 | 28.94 | -0.91% | 215,289 |
| Oct 23, 2024 | 29.50 | 29.95 | 29.36 | 29.60 | 29.20 | -0.47% | 160,457 |
| Oct 22, 2024 | 29.76 | 29.82 | 29.42 | 29.74 | 29.34 | -0.54% | 198,018 |
| Oct 21, 2024 | 31.14 | 31.16 | 29.89 | 29.90 | 29.50 | -3.98% | 161,704 |
| Oct 18, 2024 | 31.13 | 31.50 | 31.00 | 31.14 | 30.72 | 0.32% | 221,012 |
| Oct 17, 2024 | 31.29 | 31.46 | 30.70 | 31.04 | 30.62 | -0.96% | 188,038 |
| Oct 16, 2024 | 30.62 | 31.50 | 30.62 | 31.34 | 30.92 | 3.47% | 244,822 |
| Oct 15, 2024 | 29.82 | 30.87 | 29.82 | 30.29 | 29.88 | 1.03% | 262,639 |
| Oct 14, 2024 | 29.69 | 30.00 | 29.50 | 29.98 | 29.58 | 0.98% | 190,849 |
| Oct 11, 2024 | 29.54 | 30.06 | 29.53 | 29.69 | 29.29 | 0.17% | 233,752 |
| Oct 10, 2024 | 29.77 | 29.83 | 29.43 | 29.64 | 29.24 | -1.30% | 212,880 |
| Oct 9, 2024 | 30.82 | 30.99 | 30.03 | 30.03 | 29.63 | -2.12% | 200,178 |
| Oct 8, 2024 | 31.01 | 31.09 | 30.62 | 30.68 | 30.27 | -0.62% | 162,824 |
| Oct 7, 2024 | 30.72 | 30.89 | 30.30 | 30.87 | 30.46 | -0.45% | 152,797 |
| Oct 4, 2024 | 31.24 | 31.33 | 30.96 | 31.01 | 30.59 | 0.55% | 151,711 |
| Oct 3, 2024 | 30.96 | 31.25 | 30.66 | 30.84 | 30.43 | -1.22% | 216,344 |
| Oct 2, 2024 | 31.71 | 31.97 | 31.20 | 31.22 | 30.80 | -2.22% | 181,646 |
| Oct 1, 2024 | 31.89 | 32.01 | 31.36 | 31.93 | 31.50 | 0.13% | 212,412 |
| Sep 30, 2024 | 31.72 | 32.24 | 31.54 | 31.89 | 31.46 | 0.35% | 219,091 |
| Sep 27, 2024 | 31.91 | 32.22 | 31.52 | 31.78 | 31.35 | 1.21% | 297,714 |
| Sep 26, 2024 | 30.84 | 31.76 | 30.75 | 31.40 | 30.98 | 2.95% | 357,612 |
| Sep 25, 2024 | 31.47 | 31.47 | 30.45 | 30.50 | 30.09 | -3.42% | 427,261 |
| Sep 24, 2024 | 31.32 | 31.68 | 31.08 | 31.58 | 31.16 | 1.35% | 212,956 |
| Sep 23, 2024 | 32.20 | 32.20 | 31.09 | 31.16 | 30.74 | -2.14% | 266,460 |
| Sep 20, 2024 | 31.96 | 32.37 | 31.59 | 31.84 | 31.41 | -1.79% | 3,122,414 |
| Sep 19, 2024 | 32.98 | 33.27 | 32.04 | 32.42 | 31.98 | 0.87% | 402,087 |
| Sep 18, 2024 | 31.74 | 33.77 | 31.46 | 32.14 | 31.71 | 0.59% | 440,553 |
| Sep 17, 2024 | 31.55 | 32.18 | 31.18 | 31.95 | 31.52 | 2.47% | 519,325 |
| Sep 16, 2024 | 30.90 | 31.66 | 30.61 | 31.18 | 30.76 | 1.20% | 588,527 |
| Sep 13, 2024 | 30.15 | 30.99 | 29.99 | 30.81 | 30.40 | 4.76% | 351,350 |
| Sep 12, 2024 | 29.38 | 29.63 | 29.17 | 29.41 | 29.02 | 1.03% | 263,197 |
| Sep 11, 2024 | 29.09 | 29.40 | 28.69 | 29.11 | 28.72 | -0.89% | 310,351 |
| Sep 10, 2024 | 28.89 | 29.40 | 28.63 | 29.37 | 28.98 | 2.37% | 401,088 |
| Sep 9, 2024 | 29.90 | 30.14 | 28.67 | 28.69 | 28.31 | -4.49% | 352,003 |
| Sep 6, 2024 | 30.13 | 30.43 | 29.79 | 30.04 | 29.64 | -0.30% | 206,422 |
| Sep 5, 2024 | 30.60 | 30.84 | 30.11 | 30.13 | 29.73 | -1.08% | 210,894 |
| Sep 4, 2024 | 30.35 | 30.50 | 29.92 | 30.46 | 30.05 | -0.46% | 181,463 |
| Sep 3, 2024 | 31.13 | 31.32 | 30.44 | 30.60 | 30.19 | -2.80% | 170,250 |
| Aug 30, 2024 | 31.63 | 31.65 | 30.91 | 31.48 | 31.06 | -0.16% | 265,712 |
| Aug 29, 2024 | 32.01 | 32.01 | 31.19 | 31.53 | 31.11 | -0.38% | 331,522 |
| Aug 28, 2024 | 31.79 | 32.35 | 31.64 | 31.65 | 31.23 | -0.50% | 242,114 |
| Aug 27, 2024 | 31.44 | 32.10 | 31.28 | 31.81 | 31.38 | -0.09% | 191,709 |
| Aug 26, 2024 | 31.44 | 32.18 | 31.01 | 31.84 | 31.41 | 2.45% | 351,623 |