Skip to main content
logo
Ethan Allen Interiors Inc. (ETD)
NYSE: ETD · Real-Time Price · USD
20.04
-0.78 (-3.75%)
At close: May 4, 2026, 4:00 PM EDT
20.10
+0.06 (0.30%)
After-hours: May 4, 2026, 7:44 PM EDT

Ethan Allen Interiors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 4, 202620.7520.7820.0120.0420.04-3.75%684,764
May 1, 202621.4821.5220.7420.8220.82-2.44%613,169
Apr 30, 202622.4422.6321.1621.3421.34-3.92%824,273
Apr 29, 202622.2522.4722.1322.2122.21-1.02%358,710
Apr 28, 202622.7922.7922.2822.4422.44-0.75%253,371
Apr 27, 202622.2922.7922.2822.6122.610.80%317,799
Apr 24, 202622.3822.4622.1622.4322.43-0.22%286,754
Apr 23, 202622.7022.7622.2122.4822.48-0.71%319,888
Apr 22, 202622.8822.9922.5322.6422.64-0.75%292,508
Apr 21, 202622.9323.1522.7222.8122.810.31%337,503
Apr 20, 202622.5222.8222.4922.7422.740.18%275,711
Apr 17, 202622.4723.0822.4522.7022.702.53%341,368
Apr 16, 202622.1622.4522.1122.1422.14-0.63%368,378
Apr 15, 202622.4222.4522.1222.2822.28-0.80%262,862
Apr 14, 202622.3422.5722.2022.4622.460.99%267,509
Apr 13, 202622.2722.4522.1022.2422.24-0.67%458,523
Apr 10, 202622.3322.4822.0722.3922.390.86%283,407
Apr 9, 202621.7422.2321.3922.2022.201.51%322,206
Apr 8, 202621.9022.3321.7121.8721.873.01%730,007
Apr 7, 202621.8021.9621.2021.2321.23-2.97%499,764
Apr 6, 202622.1622.2021.8321.8821.88-1.71%431,389
Apr 2, 202622.0622.4821.8622.2622.26-0.27%331,895
Apr 1, 202622.0422.7121.9022.3222.320.27%526,869
Mar 31, 202622.4222.5721.9622.2622.260.77%252,737
Mar 30, 202622.3622.4322.0722.0922.09-0.32%355,613
Mar 27, 202622.0722.2522.0022.1622.16-0.72%357,379
Mar 26, 202622.2822.6322.2122.3222.32-0.62%211,634
Mar 25, 202622.5222.5422.0522.4622.460.31%359,842
Mar 24, 202622.3322.6022.2522.3922.39-0.71%230,952
Mar 23, 202622.5522.8022.2522.5522.552.97%422,453
Mar 20, 202622.3822.3821.8921.9021.90-1.26%1,004,821
Mar 19, 202621.9822.4521.8822.1822.18-0.14%339,688
Mar 18, 202622.1522.5322.1422.2122.21-0.58%294,610
Mar 17, 202622.3822.4622.1622.3422.340.68%254,644
Mar 16, 202622.3022.5622.1622.1922.190.18%326,815
Mar 13, 202622.2622.4621.8222.1522.150.59%431,776
Mar 12, 202621.7922.1321.6622.0222.020.41%388,651
Mar 11, 202622.0722.2121.6821.9321.93-0.63%244,299
Mar 10, 202622.1422.4321.8422.0722.07-0.36%412,401
Mar 9, 202621.8822.2121.4522.1522.15-0.36%625,492
Mar 6, 202622.0022.2621.7822.2322.23-0.31%341,571
Mar 5, 202622.5522.7522.2222.3022.30-1.85%239,043
Mar 4, 202622.4622.8222.2422.7222.721.11%322,090
Mar 3, 202622.0022.6221.9722.4722.47-0.44%439,013
Mar 2, 202622.5022.7222.2022.5722.57-0.92%323,752
Feb 27, 202622.9522.9522.6322.7822.78-1.77%295,846
Feb 26, 202623.1423.4522.9923.1923.190.69%429,361
Feb 25, 202622.9423.0722.5423.0323.030.26%278,095
Feb 24, 202622.9323.3022.8822.9722.970.26%256,385
Feb 23, 202623.5023.5622.7422.9122.91-2.92%352,927