Ethan Allen Interiors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	22.02	22.08	21.49	21.69	21.69	-0.82%	460,504
Jul 1, 2026	22.41	22.45	21.87	21.87	21.87	-2.10%	712,655
Jun 30, 2026	21.88	22.40	21.77	22.34	22.34	1.04%	452,785
Jun 29, 2026	22.20	22.31	21.82	22.11	22.11	-1.86%	464,464
Jun 26, 2026	22.00	22.66	21.80	22.53	22.53	2.50%	1,090,224
Jun 25, 2026	22.59	22.95	21.98	21.98	21.98	-3.09%	489,079
Jun 24, 2026	22.10	23.14	21.95	22.68	22.68	4.71%	784,739
Jun 23, 2026	21.40	21.77	21.32	21.66	21.66	1.55%	562,740
Jun 22, 2026	21.17	22.15	20.85	21.33	21.33	0.76%	748,844
Jun 18, 2026	21.14	22.06	21.03	21.17	21.17	0.47%	4,539,110
Jun 17, 2026	21.23	21.86	21.01	21.07	21.07	-0.09%	806,173
Jun 16, 2026	21.62	21.72	20.95	21.09	21.09	-1.72%	600,524
Jun 15, 2026	21.63	21.89	21.46	21.46	21.46	-0.56%	603,743
Jun 12, 2026	22.09	22.13	21.45	21.58	21.58	-2.49%	544,115
Jun 11, 2026	21.32	22.16	21.26	22.13	22.13	3.65%	505,100
Jun 10, 2026	21.68	21.72	21.24	21.35	21.35	-1.02%	453,115
Jun 9, 2026	20.86	21.62	20.79	21.57	21.57	4.25%	655,206
Jun 8, 2026	20.57	20.92	20.32	20.69	20.69	0.10%	569,660
Jun 5, 2026	20.77	20.90	20.53	20.67	20.67	-0.58%	558,704
Jun 4, 2026	20.93	21.00	20.59	20.79	20.79	1.17%	430,343
Jun 3, 2026	20.34	20.56	20.26	20.55	20.55	0.54%	428,925
Jun 2, 2026	20.62	20.87	20.41	20.44	20.44	-0.97%	512,130
Jun 1, 2026	20.71	20.93	20.40	20.64	20.64	0.10%	571,045
May 29, 2026	20.93	21.25	20.61	20.62	20.62	-2.00%	542,828
May 28, 2026	20.57	21.21	20.43	21.04	21.04	2.28%	642,372
May 27, 2026	20.12	20.74	20.12	20.57	20.57	2.85%	446,268
May 26, 2026	19.86	20.10	19.78	20.00	20.00	1.32%	338,884
May 22, 2026	19.63	19.83	19.63	19.74	19.74	0.10%	285,123
May 21, 2026	19.54	19.94	19.14	19.72	19.72	0.31%	399,203
May 20, 2026	19.12	19.83	18.90	19.66	19.66	3.09%	577,394
May 19, 2026	19.22	19.26	18.95	19.07	19.07	-1.19%	545,132
May 18, 2026	18.91	19.57	18.88	19.30	19.30	2.44%	501,853
May 15, 2026	19.05	19.24	18.78	18.84	18.84	-0.74%	550,028
May 14, 2026	18.80	19.08	18.75	18.98	18.98	1.61%	514,563
May 13, 2026	18.68	18.80	18.28	18.68	18.68	-0.32%	724,201
May 12, 2026	19.61	19.69	19.10	19.13	18.74	-2.55%	912,415
May 11, 2026	20.37	20.50	19.62	19.63	19.23	-3.73%	636,563
May 8, 2026	20.42	20.48	20.15	20.39	19.97	-0.24%	283,950
May 7, 2026	20.52	20.88	20.25	20.44	20.02	-0.29%	449,868
May 6, 2026	20.57	20.74	20.28	20.50	20.08	1.18%	406,980
May 5, 2026	20.15	20.44	20.15	20.26	19.85	1.10%	403,924
May 4, 2026	20.75	20.78	20.01	20.04	19.63	-3.75%	684,816
May 1, 2026	21.48	21.52	20.74	20.82	20.40	-2.44%	613,273
Apr 30, 2026	22.44	22.63	21.16	21.34	20.90	-3.92%	826,142
Apr 29, 2026	22.25	22.47	22.13	22.21	21.76	-1.02%	358,710
Apr 28, 2026	22.79	22.79	22.28	22.44	21.98	-0.75%	253,371
Apr 27, 2026	22.29	22.79	22.28	22.61	22.15	0.80%	317,799
Apr 24, 2026	22.38	22.46	22.16	22.43	21.97	-0.22%	286,754
Apr 23, 2026	22.70	22.76	22.21	22.48	22.02	-0.71%	319,888
Apr 22, 2026	22.88	22.99	22.53	22.64	22.18	-0.75%	292,509