Skip to main content
Ethan Allen Interiors Inc. (ETD)
NYSE: ETD · Real-Time Price · USD
30.48
+0.71 (2.38%)
Aug 13, 2025, 4:00 PM - Market closed

Ethan Allen Interiors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202529.8430.6729.8430.4830.480.23%401,783
Aug 12, 202529.7330.4929.6130.4129.793.19%301,426
Aug 11, 202529.3929.5929.1029.4728.860.72%251,588
Aug 8, 202529.6229.7029.1829.2628.66-0.17%197,520
Aug 7, 202529.7630.0929.2529.3128.71-0.91%314,736
Aug 6, 202529.5129.9029.4929.5828.970.24%242,749
Aug 5, 202529.1329.6329.0329.5128.901.13%259,612
Aug 4, 202528.6329.3428.6329.1828.582.17%265,025
Aug 1, 202529.2829.4628.2228.5627.97-4.06%426,048
Jul 31, 202530.5131.0028.9429.7729.161.99%624,199
Jul 30, 202529.5129.6628.9529.1928.59-0.10%426,171
Jul 29, 202529.9429.9429.1529.2228.62-1.98%196,339
Jul 28, 202529.8830.0629.5929.8129.20-0.17%285,317
Jul 25, 202529.9629.9629.4029.8629.250.88%148,825
Jul 24, 202530.0330.1029.5329.6028.99-1.43%187,745
Jul 23, 202530.1530.3330.0030.0329.410.60%212,223
Jul 22, 202529.2630.1029.2629.8529.242.61%201,051
Jul 21, 202529.1229.4129.0929.0928.490.41%204,198
Jul 18, 202529.3729.3928.8628.9728.37-0.72%185,117
Jul 17, 202528.8729.3928.8729.1828.581.28%206,774
Jul 16, 202528.7028.8828.3128.8128.221.02%185,214
Jul 15, 202529.7229.7828.4628.5227.93-4.04%197,020
Jul 14, 202529.8129.8329.4029.7229.11-0.30%146,335
Jul 11, 202530.0230.2329.7229.8129.20-1.68%227,462
Jul 10, 202530.0930.9330.0330.3229.700.76%253,988
Jul 9, 202529.5030.1629.3230.0929.472.03%191,979
Jul 8, 202529.6329.8429.2729.4928.880.14%180,161
Jul 7, 202529.8330.1029.3829.4528.84-2.26%212,382
Jul 3, 202530.2430.2529.9630.1329.51-0.36%99,835
Jul 2, 202529.4230.2429.2130.2429.623.03%213,582
Jul 1, 202527.9729.9227.8529.3528.755.39%332,024
Jun 30, 202528.1828.2727.8027.8527.28-0.25%191,957
Jun 27, 202528.0628.4327.7327.9227.35-0.07%340,962
Jun 26, 202527.4527.9827.4327.9427.371.93%202,164
Jun 25, 202527.8527.8527.3527.4126.85-1.69%208,733
Jun 24, 202527.7527.9327.4427.8827.311.38%257,286
Jun 23, 202527.1227.5126.7527.5026.930.36%259,534
Jun 20, 202527.3227.4327.1627.4026.840.55%433,282
Jun 18, 202526.7627.5426.6527.2526.691.83%298,966
Jun 17, 202527.0527.2126.7026.7626.21-1.73%298,933
Jun 16, 202526.5527.2426.4227.2326.673.65%265,272
Jun 13, 202526.3626.8626.2026.2725.73-1.43%234,115
Jun 12, 202526.6826.7426.3326.6526.10-0.82%244,737
Jun 11, 202527.2127.2126.8326.8726.32-0.67%211,643
Jun 10, 202526.8927.2826.6327.0526.491.54%189,152
Jun 9, 202526.5026.8226.2726.6426.091.76%233,225
Jun 6, 202526.3526.4026.0926.1825.640.61%173,008
Jun 5, 202526.2826.4225.9926.0225.49-1.29%226,990
Jun 4, 202526.3926.5926.2726.3625.82-0.57%216,658
Jun 3, 202525.8826.5925.6826.5125.973.03%286,940