Ethan Allen Interiors Inc. (ETD)

NYSE: ETD · Real-Time Price · USD

21.11

+0.75 (3.68%)

At close: Nov 2, 2026, 4:00 PM EST

21.29

+0.18 (0.85%)

Pre-market: Nov 3, 2026, 4:15 AM EST

Ethan Allen Interiors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	20.46	21.16	20.46	21.11	21.11	3.68%	528,113
Oct 30, 2026	20.48	20.58	20.22	20.36	20.36	0.89%	390,699
Oct 29, 2026	19.71	20.19	19.54	20.18	20.18	4.02%	598,717
Oct 28, 2026	19.89	19.97	19.22	19.40	19.40	-2.61%	563,125
Oct 27, 2026	20.10	20.15	19.79	19.92	19.92	-0.80%	426,373
Oct 26, 2026	20.49	20.55	19.96	20.08	20.08	-1.81%	300,211
Oct 23, 2026	20.52	20.63	20.14	20.45	20.45	-1.64%	368,332
Oct 22, 2026	19.73	20.81	19.73	20.79	20.79	5.11%	336,398
Oct 21, 2026	20.12	20.12	19.70	19.78	19.78	-1.88%	404,521
Oct 20, 2026	19.87	20.28	19.79	20.16	20.16	1.97%	476,588
Oct 19, 2026	19.95	19.95	19.66	19.77	19.77	-1.30%	399,706
Oct 16, 2026	20.51	20.65	19.89	20.03	20.03	-1.62%	497,983
Oct 15, 2026	20.29	20.85	20.29	20.36	20.36	1.50%	394,733
Oct 14, 2026	20.26	20.32	19.90	20.06	20.06	-1.81%	430,455
Oct 13, 2026	20.45	20.73	20.40	20.43	20.43	0.54%	446,115
Oct 12, 2026	20.29	20.65	20.18	20.32	20.32	-0.10%	346,754
Oct 9, 2026	20.81	20.85	20.31	20.34	20.34	-2.49%	430,126
Oct 8, 2026	20.55	20.97	20.47	20.86	20.86	0.48%	541,636
Oct 7, 2026	20.98	21.11	20.74	20.76	20.76	-1.47%	430,857
Oct 6, 2026	21.18	21.30	20.99	21.07	21.07	-0.05%	485,845
Oct 5, 2026	20.91	21.16	20.65	21.08	21.08	0.09%	508,550
Oct 2, 2026	21.38	21.57	20.99	21.06	21.06	-0.47%	353,636
Oct 1, 2026	20.84	21.17	20.52	21.16	21.16	1.20%	575,005
Sep 30, 2026	21.17	21.17	20.69	20.91	20.91	-0.48%	507,923
Sep 29, 2026	21.28	21.37	21.01	21.01	21.01	-0.90%	355,644
Sep 28, 2026	21.28	21.40	21.06	21.20	21.20	-0.42%	394,996
Sep 25, 2026	21.09	21.39	20.90	21.29	21.29	1.14%	363,191
Sep 24, 2026	21.00	21.12	20.62	21.05	21.05	0.14%	650,335
Sep 23, 2026	21.10	21.35	20.94	21.02	21.02	-1.45%	543,671
Sep 22, 2026	21.13	21.65	21.12	21.33	21.33	1.72%	603,568
Sep 21, 2026	21.53	21.54	20.96	20.97	20.97	-2.06%	550,623
Sep 18, 2026	21.32	21.47	21.19	21.41	21.41	-0.28%	789,315
Sep 17, 2026	21.78	22.08	21.41	21.47	21.47	-0.69%	553,471
Sep 16, 2026	21.70	21.93	21.49	21.62	21.62	-0.46%	362,421
Sep 15, 2026	22.04	22.16	21.71	21.72	21.72	-2.16%	398,632
Sep 14, 2026	21.91	22.43	21.77	22.20	22.20	1.23%	350,485
Sep 11, 2026	22.07	22.20	21.90	21.93	21.93	0.37%	389,622
Sep 10, 2026	21.53	21.86	21.13	21.85	21.85	0.64%	515,873
Sep 9, 2026	21.71	21.93	21.57	21.71	21.71	-	512,599
Sep 8, 2026	22.15	22.31	21.51	21.71	21.71	-3.47%	601,559
Sep 4, 2026	21.84	22.74	21.68	22.49	22.49	2.83%	800,402
Sep 3, 2026	21.82	22.26	21.23	21.87	21.87	0.74%	1,237,245
Sep 2, 2026	24.32	25.13	24.32	24.71	21.71	3.17%	1,524,679
Sep 1, 2026	23.60	24.11	23.50	23.95	21.04	1.27%	956,044
Aug 31, 2026	23.50	23.70	23.26	23.65	20.78	0.77%	798,254
Aug 28, 2026	23.53	23.76	23.32	23.47	20.62	0.26%	723,856
Aug 27, 2026	23.36	23.62	23.26	23.41	20.57	-0.81%	651,695
Aug 26, 2026	23.85	23.85	23.42	23.60	20.73	-0.67%	565,208
Aug 25, 2026	23.38	23.85	23.10	23.76	20.88	2.06%	532,187
Aug 24, 2026	23.48	23.60	23.16	23.28	20.45	-0.47%	700,898