Ethan Allen Interiors Inc. (ETD)
NYSE: ETD · Real-Time Price · USD
29.23
+0.59 (2.06%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Ethan Allen Interiors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 29.05 | 29.24 | 28.94 | 29.23 | 29.23 | 2.06% | 193,410 |
| Sep 25, 2025 | 28.75 | 28.87 | 28.50 | 28.64 | 28.64 | -0.80% | 159,815 |
| Sep 24, 2025 | 28.95 | 29.21 | 28.63 | 28.87 | 28.87 | -0.41% | 165,206 |
| Sep 23, 2025 | 29.03 | 29.29 | 28.82 | 28.99 | 28.99 | -0.07% | 199,360 |
| Sep 22, 2025 | 29.35 | 29.37 | 28.94 | 29.01 | 29.01 | -0.85% | 257,692 |
| Sep 19, 2025 | 29.82 | 29.82 | 29.22 | 29.26 | 29.26 | -1.85% | 473,587 |
| Sep 18, 2025 | 29.42 | 29.84 | 29.29 | 29.81 | 29.81 | 2.09% | 260,912 |
| Sep 17, 2025 | 29.27 | 30.11 | 29.02 | 29.20 | 29.20 | 0.24% | 244,878 |
| Sep 16, 2025 | 29.28 | 29.34 | 28.56 | 29.13 | 29.13 | -1.25% | 293,685 |
| Sep 15, 2025 | 29.25 | 29.57 | 29.11 | 29.50 | 29.50 | 1.13% | 250,824 |
| Sep 12, 2025 | 29.33 | 29.44 | 29.07 | 29.17 | 29.17 | -1.39% | 264,341 |
| Sep 11, 2025 | 29.51 | 29.71 | 29.30 | 29.58 | 29.58 | 0.96% | 289,580 |
| Sep 10, 2025 | 29.35 | 29.42 | 29.11 | 29.30 | 29.30 | -0.17% | 250,727 |
| Sep 9, 2025 | 29.63 | 29.78 | 29.20 | 29.35 | 29.35 | -1.74% | 200,655 |
| Sep 8, 2025 | 30.35 | 30.35 | 29.80 | 29.87 | 29.87 | -1.55% | 233,421 |
| Sep 5, 2025 | 30.44 | 30.80 | 30.13 | 30.34 | 30.34 | 0.33% | 253,893 |
| Sep 4, 2025 | 29.22 | 30.27 | 29.10 | 30.24 | 30.24 | 4.46% | 327,798 |
| Sep 3, 2025 | 29.03 | 29.31 | 28.74 | 28.95 | 28.95 | -0.72% | 287,794 |
| Sep 2, 2025 | 29.16 | 29.58 | 29.15 | 29.16 | 29.16 | -1.19% | 309,777 |
| Aug 29, 2025 | 29.63 | 29.70 | 29.25 | 29.51 | 29.51 | -0.14% | 337,948 |
| Aug 28, 2025 | 30.06 | 30.06 | 29.48 | 29.55 | 29.55 | -1.37% | 414,040 |
| Aug 27, 2025 | 29.95 | 30.14 | 29.65 | 29.96 | 29.96 | 0.17% | 278,415 |
| Aug 26, 2025 | 30.00 | 30.39 | 29.76 | 29.91 | 29.91 | -0.66% | 421,899 |
| Aug 25, 2025 | 31.22 | 31.41 | 29.92 | 30.11 | 30.11 | 0.27% | 404,527 |
| Aug 22, 2025 | 28.89 | 30.10 | 28.83 | 30.03 | 30.03 | 4.23% | 304,659 |
| Aug 21, 2025 | 29.10 | 29.10 | 28.67 | 28.81 | 28.81 | -1.00% | 235,893 |
| Aug 20, 2025 | 29.89 | 30.06 | 29.10 | 29.10 | 29.10 | -3.26% | 239,727 |
| Aug 19, 2025 | 29.99 | 30.45 | 29.92 | 30.08 | 30.08 | 0.97% | 231,546 |
| Aug 18, 2025 | 29.90 | 30.10 | 29.72 | 29.79 | 29.79 | -0.30% | 199,880 |
| Aug 15, 2025 | 29.90 | 29.93 | 29.55 | 29.88 | 29.88 | 0.44% | 450,915 |
| Aug 14, 2025 | 29.85 | 29.99 | 29.64 | 29.75 | 29.75 | -2.40% | 215,206 |
| Aug 13, 2025 | 29.84 | 30.67 | 29.84 | 30.48 | 30.48 | 0.23% | 401,783 |
| Aug 12, 2025 | 29.73 | 30.49 | 29.61 | 30.41 | 29.79 | 3.19% | 301,426 |
| Aug 11, 2025 | 29.39 | 29.59 | 29.10 | 29.47 | 28.86 | 0.72% | 251,588 |
| Aug 8, 2025 | 29.62 | 29.70 | 29.18 | 29.26 | 28.66 | -0.17% | 197,520 |
| Aug 7, 2025 | 29.76 | 30.09 | 29.25 | 29.31 | 28.71 | -0.91% | 314,736 |
| Aug 6, 2025 | 29.51 | 29.90 | 29.49 | 29.58 | 28.97 | 0.24% | 242,749 |
| Aug 5, 2025 | 29.13 | 29.63 | 29.03 | 29.51 | 28.90 | 1.13% | 259,612 |
| Aug 4, 2025 | 28.63 | 29.34 | 28.63 | 29.18 | 28.58 | 2.17% | 265,025 |
| Aug 1, 2025 | 29.28 | 29.46 | 28.22 | 28.56 | 27.97 | -4.06% | 426,048 |
| Jul 31, 2025 | 30.51 | 31.00 | 28.94 | 29.77 | 29.16 | 1.99% | 624,199 |
| Jul 30, 2025 | 29.51 | 29.66 | 28.95 | 29.19 | 28.59 | -0.10% | 426,171 |
| Jul 29, 2025 | 29.94 | 29.94 | 29.15 | 29.22 | 28.62 | -1.98% | 196,339 |
| Jul 28, 2025 | 29.88 | 30.06 | 29.59 | 29.81 | 29.20 | -0.17% | 285,317 |
| Jul 25, 2025 | 29.96 | 29.96 | 29.40 | 29.86 | 29.25 | 0.88% | 148,825 |
| Jul 24, 2025 | 30.03 | 30.10 | 29.53 | 29.60 | 28.99 | -1.43% | 187,745 |
| Jul 23, 2025 | 30.15 | 30.33 | 30.00 | 30.03 | 29.41 | 0.60% | 212,223 |
| Jul 22, 2025 | 29.26 | 30.10 | 29.26 | 29.85 | 29.24 | 2.61% | 201,051 |
| Jul 21, 2025 | 29.12 | 29.41 | 29.09 | 29.09 | 28.49 | 0.41% | 204,198 |
| Jul 18, 2025 | 29.37 | 29.39 | 28.86 | 28.97 | 28.37 | -0.72% | 185,117 |