Ethan Allen Interiors Inc. (ETD)
NYSE: ETD · Real-Time Price · USD
28.59
+0.17 (0.60%)
Apr 28, 2025, 4:00 PM EDT - Market closed
Ethan Allen Interiors Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 28, 2025 | 28.28 | 28.80 | 28.14 | 28.59 | 28.59 | 0.60% | 429,695 |
Apr 25, 2025 | 28.49 | 28.51 | 27.85 | 28.42 | 28.42 | -0.35% | 298,080 |
Apr 24, 2025 | 27.82 | 28.56 | 27.60 | 28.52 | 28.52 | 2.81% | 409,729 |
Apr 23, 2025 | 28.00 | 28.33 | 27.34 | 27.74 | 27.74 | 1.76% | 388,870 |
Apr 22, 2025 | 26.83 | 27.27 | 26.70 | 27.26 | 27.26 | 3.38% | 274,089 |
Apr 21, 2025 | 26.14 | 26.45 | 25.93 | 26.37 | 26.37 | -0.53% | 249,128 |
Apr 17, 2025 | 25.89 | 26.54 | 25.88 | 26.51 | 26.51 | 2.24% | 187,936 |
Apr 16, 2025 | 26.00 | 26.32 | 25.77 | 25.93 | 25.93 | -0.77% | 163,244 |
Apr 15, 2025 | 26.33 | 26.67 | 25.99 | 26.13 | 26.13 | -0.99% | 240,052 |
Apr 14, 2025 | 27.28 | 27.39 | 26.27 | 26.39 | 26.39 | -1.64% | 194,054 |
Apr 11, 2025 | 26.43 | 26.93 | 25.80 | 26.83 | 26.83 | 1.09% | 200,182 |
Apr 10, 2025 | 26.75 | 26.95 | 25.86 | 26.54 | 26.54 | -2.28% | 274,113 |
Apr 9, 2025 | 24.58 | 28.10 | 24.55 | 27.16 | 27.16 | 7.52% | 537,843 |
Apr 8, 2025 | 27.44 | 27.44 | 24.91 | 25.26 | 25.26 | -3.81% | 314,406 |
Apr 7, 2025 | 25.95 | 27.96 | 25.44 | 26.26 | 26.26 | -1.35% | 723,308 |
Apr 4, 2025 | 25.03 | 26.70 | 24.83 | 26.62 | 26.62 | 3.18% | 370,666 |
Apr 3, 2025 | 26.17 | 26.40 | 25.35 | 25.80 | 25.80 | -7.99% | 391,780 |
Apr 2, 2025 | 27.56 | 28.08 | 27.56 | 28.04 | 28.04 | 0.57% | 174,864 |
Apr 1, 2025 | 27.74 | 28.00 | 27.54 | 27.88 | 27.88 | 0.65% | 178,969 |
Mar 31, 2025 | 27.32 | 27.97 | 27.00 | 27.70 | 27.70 | 0.62% | 192,226 |
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 |