Ethan Allen Interiors Inc. (ETD)
NYSE: ETD · Real-Time Price · USD
22.90
+0.30 (1.33%)
At close: Aug 13, 2026, 4:00 PM EDT
22.92
+0.02 (0.09%)
After-hours: Aug 13, 2026, 7:43 PM EDT
Ethan Allen Interiors Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 22.89 | 23.04 | 22.60 | 22.90 | 22.90 | 1.33% | 386,210 |
| Aug 12, 2026 | 22.91 | 23.09 | 22.38 | 22.60 | 22.60 | -1.87% | 694,407 |
| Aug 11, 2026 | 23.38 | 23.97 | 23.35 | 23.67 | 23.03 | 0.68% | 376,734 |
| Aug 10, 2026 | 23.73 | 23.96 | 23.40 | 23.51 | 22.87 | -0.84% | 377,218 |
| Aug 7, 2026 | 23.45 | 23.90 | 23.45 | 23.71 | 23.07 | 0.85% | 348,369 |
| Aug 6, 2026 | 24.05 | 24.05 | 23.45 | 23.51 | 22.87 | -2.57% | 333,857 |
| Aug 5, 2026 | 23.93 | 24.80 | 23.74 | 24.13 | 23.48 | 1.00% | 1,041,458 |
| Aug 4, 2026 | 23.49 | 24.13 | 23.34 | 23.89 | 23.24 | 1.66% | 485,216 |
| Aug 3, 2026 | 22.85 | 23.55 | 22.64 | 23.50 | 22.86 | 4.91% | 663,417 |
| Jul 31, 2026 | 22.81 | 22.81 | 21.98 | 22.40 | 21.79 | -2.23% | 665,455 |
| Jul 30, 2026 | 23.15 | 23.59 | 22.76 | 22.91 | 22.29 | -2.88% | 849,374 |
| Jul 29, 2026 | 23.64 | 23.94 | 23.44 | 23.59 | 22.95 | -0.88% | 384,949 |
| Jul 28, 2026 | 23.52 | 24.01 | 23.52 | 23.80 | 23.16 | 2.28% | 451,122 |
| Jul 27, 2026 | 23.06 | 23.30 | 22.96 | 23.27 | 22.64 | 1.97% | 285,926 |
| Jul 24, 2026 | 22.60 | 22.96 | 22.50 | 22.82 | 22.20 | 1.42% | 201,720 |
| Jul 23, 2026 | 22.75 | 22.99 | 22.27 | 22.50 | 21.89 | -1.53% | 378,551 |
| Jul 22, 2026 | 22.81 | 23.21 | 22.70 | 22.85 | 22.23 | - | 389,692 |
| Jul 21, 2026 | 23.24 | 23.34 | 22.82 | 22.85 | 22.23 | -1.04% | 368,228 |
| Jul 20, 2026 | 23.00 | 23.19 | 22.70 | 23.09 | 22.47 | 1.36% | 432,268 |
| Jul 17, 2026 | 23.19 | 23.60 | 22.71 | 22.78 | 22.16 | -1.81% | 340,251 |
| Jul 16, 2026 | 23.08 | 23.74 | 23.03 | 23.20 | 22.57 | 1.35% | 611,774 |
| Jul 15, 2026 | 22.11 | 23.23 | 22.00 | 22.89 | 22.27 | 2.97% | 492,957 |
| Jul 14, 2026 | 22.22 | 22.33 | 21.79 | 22.23 | 21.63 | 0.45% | 310,142 |
| Jul 13, 2026 | 21.82 | 22.21 | 21.82 | 22.13 | 21.53 | 1.84% | 448,212 |
| Jul 10, 2026 | 21.46 | 22.06 | 21.46 | 21.73 | 21.14 | 1.73% | 368,585 |
| Jul 9, 2026 | 21.22 | 21.47 | 20.98 | 21.36 | 20.78 | 0.66% | 366,684 |
| Jul 8, 2026 | 21.25 | 21.39 | 20.91 | 21.22 | 20.65 | -0.84% | 556,346 |
| Jul 7, 2026 | 21.43 | 21.56 | 21.31 | 21.40 | 20.82 | 0.71% | 364,575 |
| Jul 6, 2026 | 21.58 | 21.58 | 21.11 | 21.25 | 20.68 | -2.03% | 426,634 |
| Jul 2, 2026 | 22.02 | 22.08 | 21.49 | 21.69 | 21.10 | -0.82% | 460,539 |
| Jul 1, 2026 | 22.41 | 22.45 | 21.87 | 21.87 | 21.28 | -2.10% | 712,656 |
| Jun 30, 2026 | 21.88 | 22.40 | 21.77 | 22.34 | 21.74 | 1.04% | 452,785 |
| Jun 29, 2026 | 22.20 | 22.31 | 21.82 | 22.11 | 21.51 | -1.86% | 464,607 |
| Jun 26, 2026 | 22.00 | 22.66 | 21.80 | 22.53 | 21.92 | 2.50% | 1,106,234 |
| Jun 25, 2026 | 22.59 | 22.95 | 21.98 | 21.98 | 21.39 | -3.09% | 489,090 |
| Jun 24, 2026 | 22.10 | 23.14 | 21.95 | 22.68 | 22.07 | 4.71% | 784,831 |
| Jun 23, 2026 | 21.40 | 21.77 | 21.32 | 21.66 | 21.07 | 1.55% | 562,747 |
| Jun 22, 2026 | 21.17 | 22.15 | 20.85 | 21.33 | 20.75 | 0.76% | 748,892 |
| Jun 18, 2026 | 21.14 | 22.06 | 21.03 | 21.17 | 20.60 | 0.47% | 4,555,519 |
| Jun 17, 2026 | 21.23 | 21.86 | 21.01 | 21.07 | 20.50 | -0.09% | 806,188 |
| Jun 16, 2026 | 21.62 | 21.72 | 20.95 | 21.09 | 20.52 | -1.72% | 602,146 |
| Jun 15, 2026 | 21.63 | 21.89 | 21.46 | 21.46 | 20.88 | -0.56% | 603,843 |
| Jun 12, 2026 | 22.09 | 22.13 | 21.45 | 21.58 | 21.00 | -2.49% | 544,166 |
| Jun 11, 2026 | 21.32 | 22.16 | 21.26 | 22.13 | 21.53 | 3.65% | 505,122 |
| Jun 10, 2026 | 21.68 | 21.72 | 21.24 | 21.35 | 20.77 | -1.02% | 453,122 |
| Jun 9, 2026 | 20.86 | 21.62 | 20.79 | 21.57 | 20.99 | 4.25% | 655,491 |
| Jun 8, 2026 | 20.57 | 20.92 | 20.32 | 20.69 | 20.13 | 0.10% | 569,661 |
| Jun 5, 2026 | 20.77 | 20.90 | 20.53 | 20.67 | 20.11 | -0.58% | 559,711 |
| Jun 4, 2026 | 20.93 | 21.00 | 20.59 | 20.79 | 20.23 | 1.17% | 430,369 |
| Jun 3, 2026 | 20.34 | 20.56 | 20.26 | 20.55 | 19.99 | 0.54% | 428,990 |