Ethan Allen Interiors Inc. (ETD)

NYSE: ETD · Real-Time Price · USD

21.58

-0.55 (-2.49%)

At close: Jun 12, 2026, 4:00 PM EDT

21.40

-0.18 (-0.84%)

After-hours: Jun 12, 2026, 7:17 PM EDT

Ethan Allen Interiors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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