Ethan Allen Interiors Inc. (ETD)
NYSE: ETD · Real-Time Price · USD
19.74
+0.02 (0.10%)
At close: May 22, 2026, 4:00 PM EDT
19.96
+0.22 (1.11%)
After-hours: May 22, 2026, 7:55 PM EDT
Ethan Allen Interiors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 22.93 | 23.15 | 22.72 | 22.81 | 22.34 | 0.31% | 337,553 |
| Apr 20, 2026 | 22.52 | 22.82 | 22.49 | 22.74 | 22.28 | 0.18% | 275,737 |
| Apr 17, 2026 | 22.47 | 23.08 | 22.45 | 22.70 | 22.24 | 2.53% | 341,394 |
| Apr 16, 2026 | 22.16 | 22.45 | 22.11 | 22.14 | 21.69 | -0.63% | 368,385 |
| Apr 15, 2026 | 22.42 | 22.45 | 22.12 | 22.28 | 21.83 | -0.80% | 262,864 |
| Apr 14, 2026 | 22.34 | 22.57 | 22.20 | 22.46 | 22.00 | 0.99% | 267,514 |
| Apr 13, 2026 | 22.27 | 22.45 | 22.10 | 22.24 | 21.79 | -0.67% | 458,526 |
| Apr 10, 2026 | 22.33 | 22.48 | 22.07 | 22.39 | 21.93 | 0.86% | 283,407 |
| Apr 9, 2026 | 21.74 | 22.23 | 21.39 | 22.20 | 21.75 | 1.51% | 322,226 |
| Apr 8, 2026 | 21.90 | 22.33 | 21.71 | 21.87 | 21.42 | 3.01% | 730,017 |
| Apr 7, 2026 | 21.80 | 21.96 | 21.20 | 21.23 | 20.80 | -2.97% | 502,158 |
| Apr 6, 2026 | 22.16 | 22.20 | 21.83 | 21.88 | 21.43 | -1.71% | 431,634 |
| Apr 2, 2026 | 22.06 | 22.48 | 21.86 | 22.26 | 21.81 | -0.27% | 331,896 |
| Apr 1, 2026 | 22.04 | 22.71 | 21.90 | 22.32 | 21.86 | 0.27% | 527,232 |
| Mar 31, 2026 | 22.42 | 22.57 | 21.96 | 22.26 | 21.81 | 0.77% | 252,737 |
| Mar 30, 2026 | 22.36 | 22.43 | 22.07 | 22.09 | 21.64 | -0.32% | 357,385 |
| Mar 27, 2026 | 22.07 | 22.25 | 22.00 | 22.16 | 21.71 | -0.72% | 357,479 |
| Mar 26, 2026 | 22.28 | 22.63 | 22.21 | 22.32 | 21.86 | -0.62% | 211,702 |
| Mar 25, 2026 | 22.52 | 22.54 | 22.05 | 22.46 | 22.00 | 0.31% | 359,842 |
| Mar 24, 2026 | 22.33 | 22.60 | 22.25 | 22.39 | 21.93 | -0.71% | 230,952 |
| Mar 23, 2026 | 22.55 | 22.80 | 22.25 | 22.55 | 22.09 | 2.97% | 422,548 |
| Mar 20, 2026 | 22.38 | 22.38 | 21.89 | 21.90 | 21.45 | -1.26% | 1,038,656 |
| Mar 19, 2026 | 21.98 | 22.45 | 21.88 | 22.18 | 21.73 | -0.14% | 345,077 |
| Mar 18, 2026 | 22.15 | 22.53 | 22.14 | 22.21 | 21.76 | -0.58% | 294,611 |
| Mar 17, 2026 | 22.38 | 22.46 | 22.16 | 22.34 | 21.88 | 0.68% | 255,104 |
| Mar 16, 2026 | 22.30 | 22.56 | 22.16 | 22.19 | 21.74 | 0.18% | 328,389 |
| Mar 13, 2026 | 22.26 | 22.46 | 21.82 | 22.15 | 21.70 | 0.59% | 431,786 |