Skip to main content
logo
Ethan Allen Interiors Inc. (ETD)
NYSE: ETD · Real-Time Price · USD
24.71
+0.76 (3.17%)
At close: Sep 2, 2026, 4:00 PM EDT
21.99
-2.72 (-11.01%)
Pre-market: Sep 3, 2026, 4:12 AM EDT

Ethan Allen Interiors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 202624.3225.1324.3224.7121.713.17%1,515,765
Sep 1, 202623.6024.1123.5023.9521.041.27%956,044
Aug 31, 202623.5023.7023.2623.6520.780.77%798,254
Aug 28, 202623.5323.7623.3223.4720.620.26%723,856
Aug 27, 202623.3623.6223.2623.4120.57-0.81%651,695
Aug 26, 202623.8523.8523.4223.6020.73-0.67%565,208
Aug 25, 202623.3823.8523.1023.7620.882.06%532,187
Aug 24, 202623.4823.6023.1623.2820.45-0.47%700,898
Aug 21, 202623.0923.8023.0923.3920.552.01%810,435
Aug 20, 202623.6923.7122.7422.9320.151.33%743,861
Aug 19, 202622.4322.7322.3622.6319.881.16%383,951
Aug 18, 202622.7922.7922.3022.3719.65-1.76%258,687
Aug 17, 202622.7522.8322.3122.7720.01-0.31%496,901
Aug 14, 202622.8122.8922.5822.8420.07-0.26%336,129
Aug 13, 202622.8923.0422.6022.9020.121.33%386,396
Aug 12, 202622.9123.0922.3822.6019.86-1.87%694,566
Aug 11, 202623.3823.9723.3523.6720.230.68%376,739
Aug 10, 202623.7323.9623.4023.5120.10-0.84%377,218
Aug 7, 202623.4523.9023.4523.7120.270.85%348,369
Aug 6, 202624.0524.0523.4523.5120.10-2.57%333,857
Aug 5, 202623.9324.8023.7424.1320.631.00%1,041,458
Aug 4, 202623.4924.1323.3423.8920.421.66%485,216
Aug 3, 202622.8523.5522.6423.5020.094.91%663,417
Jul 31, 202622.8122.8121.9822.4019.15-2.23%665,455
Jul 30, 202623.1523.5922.7622.9119.58-2.88%849,374
Jul 29, 202623.6423.9423.4423.5920.17-0.88%384,949
Jul 28, 202623.5224.0123.5223.8020.352.28%451,122
Jul 27, 202623.0623.3022.9623.2719.891.97%285,926
Jul 24, 202622.6022.9622.5022.8219.511.42%201,720
Jul 23, 202622.7522.9922.2722.5019.23-1.53%378,551
Jul 22, 202622.8123.2122.7022.8519.53-389,692
Jul 21, 202623.2423.3422.8222.8519.53-1.04%368,228
Jul 20, 202623.0023.1922.7023.0919.741.36%432,268
Jul 17, 202623.1923.6022.7122.7819.47-1.81%340,251
Jul 16, 202623.0823.7423.0323.2019.831.35%611,774
Jul 15, 202622.1123.2322.0022.8919.572.97%492,957
Jul 14, 202622.2222.3321.7922.2319.000.45%310,142
Jul 13, 202621.8222.2121.8222.1318.921.84%448,212
Jul 10, 202621.4622.0621.4621.7318.581.73%368,585
Jul 9, 202621.2221.4720.9821.3618.260.66%366,684
Jul 8, 202621.2521.3920.9121.2218.14-0.84%556,346
Jul 7, 202621.4321.5621.3121.4018.290.71%364,575
Jul 6, 202621.5821.5821.1121.2518.17-2.03%426,634
Jul 2, 202622.0222.0821.4921.6918.54-0.82%460,539
Jul 1, 202622.4122.4521.8721.8718.70-2.10%712,656
Jun 30, 202621.8822.4021.7722.3419.101.04%452,785
Jun 29, 202622.2022.3121.8222.1118.90-1.86%464,607
Jun 26, 202622.0022.6621.8022.5319.262.50%1,106,234
Jun 25, 202622.5922.9521.9821.9818.79-3.09%489,090
Jun 24, 202622.1023.1421.9522.6819.394.71%784,831