Ethan Allen Interiors Inc. (ETD)
NYSE: ETD · Real-Time Price · USD
22.82
+0.32 (1.42%)
At close: Jul 24, 2026, 4:00 PM EDT
22.80
-0.02 (-0.09%)
After-hours: Jul 24, 2026, 7:34 PM EDT
Ethan Allen Interiors Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 22.60 | 22.96 | 22.50 | 22.82 | 22.82 | 1.42% | 201,658 |
| Jul 23, 2026 | 22.75 | 22.99 | 22.27 | 22.50 | 22.50 | -1.53% | 378,506 |
| Jul 22, 2026 | 22.81 | 23.21 | 22.70 | 22.85 | 22.85 | - | 385,942 |
| Jul 21, 2026 | 23.24 | 23.34 | 22.82 | 22.85 | 22.85 | -1.04% | 368,116 |
| Jul 20, 2026 | 23.00 | 23.19 | 22.70 | 23.09 | 23.09 | 1.36% | 432,267 |
| Jul 17, 2026 | 23.19 | 23.60 | 22.71 | 22.78 | 22.78 | -1.81% | 340,209 |
| Jul 16, 2026 | 23.08 | 23.74 | 23.03 | 23.20 | 23.20 | 1.35% | 611,419 |
| Jul 15, 2026 | 22.11 | 23.23 | 22.00 | 22.89 | 22.89 | 2.97% | 492,922 |
| Jul 14, 2026 | 22.22 | 22.33 | 21.79 | 22.23 | 22.23 | 0.45% | 310,082 |
| Jul 13, 2026 | 21.82 | 22.21 | 21.82 | 22.13 | 22.13 | 1.84% | 448,009 |
| Jul 10, 2026 | 21.46 | 22.06 | 21.46 | 21.73 | 21.73 | 1.73% | 368,583 |
| Jul 9, 2026 | 21.22 | 21.47 | 20.98 | 21.36 | 21.36 | 0.66% | 366,679 |
| Jul 8, 2026 | 21.25 | 21.39 | 20.91 | 21.22 | 21.22 | -0.84% | 556,346 |
| Jul 7, 2026 | 21.43 | 21.56 | 21.31 | 21.40 | 21.40 | 0.71% | 364,495 |
| Jul 6, 2026 | 21.58 | 21.58 | 21.11 | 21.25 | 21.25 | -2.03% | 423,254 |
| 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 |