Skip to main content
Ethan Allen Interiors Inc. (ETD)
NYSE: ETD · Real-Time Price · USD
27.92
-0.02 (-0.07%)
Jun 27, 2025, 4:00 PM - Market closed

Ethan Allen Interiors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202528.0628.4327.7327.9227.92-0.07%340,962
Jun 26, 202527.4527.9827.4327.9427.941.93%202,164
Jun 25, 202527.8527.8527.3527.4127.41-1.69%208,733
Jun 24, 202527.7527.9327.4427.8827.881.38%257,286
Jun 23, 202527.1227.5126.7527.5027.500.36%259,534
Jun 20, 202527.3227.4327.1627.4027.400.55%433,282
Jun 18, 202526.7627.5426.6527.2527.251.83%298,966
Jun 17, 202527.0527.2126.7026.7626.76-1.73%298,933
Jun 16, 202526.5527.2426.4227.2327.233.65%265,272
Jun 13, 202526.3626.8626.2026.2726.27-1.43%234,115
Jun 12, 202526.6826.7426.3326.6526.65-0.82%244,737
Jun 11, 202527.2127.2126.8326.8726.87-0.67%211,643
Jun 10, 202526.8927.2826.6327.0527.051.54%189,152
Jun 9, 202526.5026.8226.2726.6426.641.76%233,225
Jun 6, 202526.3526.4026.0926.1826.180.61%173,008
Jun 5, 202526.2826.4225.9926.0226.02-1.29%226,990
Jun 4, 202526.3926.5926.2726.3626.36-0.57%216,658
Jun 3, 202525.8826.5925.6826.5126.513.03%286,940
Jun 2, 202526.1726.1825.4425.7325.73-1.53%227,206
May 30, 202526.1726.3826.0926.1326.13-0.95%167,166
May 29, 202526.3026.4826.0226.3826.380.57%233,861
May 28, 202526.5126.6026.2126.2326.23-1.39%202,453
May 27, 202526.3726.7326.0226.6026.602.03%246,176
May 23, 202525.6626.2325.6626.0726.070.35%258,161
May 22, 202525.8926.1225.6825.9825.98-0.35%220,641
May 21, 202526.7927.0326.0026.0726.07-4.22%356,977
May 20, 202526.9827.3126.9427.2227.220.52%277,467
May 19, 202527.1727.4626.6627.0827.08-1.81%353,236
May 16, 202527.5227.8427.3027.5827.580.15%362,832
May 15, 202526.6127.6426.1927.5427.542.38%947,776
May 14, 202527.3427.4726.8726.9026.52-2.11%299,038
May 13, 202527.4727.7527.2527.4827.100.07%285,932
May 12, 202527.2827.7227.0827.4627.085.29%386,183
May 9, 202526.2926.4926.0226.0825.72-0.80%414,165
May 8, 202525.4426.3124.8026.2925.924.04%632,078
May 7, 202526.0326.2725.1525.2724.92-1.52%810,130
May 6, 202527.1227.4625.2025.6625.30-11.91%1,795,724
May 5, 202529.1929.3928.7929.1328.72-1.09%298,048
May 2, 202529.0629.4828.9929.4529.041.41%225,347
May 1, 202528.4729.2028.2429.0428.642.15%221,842
Apr 30, 202528.5128.7127.8628.4328.03-1.25%278,525
Apr 29, 202528.3628.8428.2428.7928.390.70%210,705
Apr 28, 202528.2828.8028.1428.5928.190.60%429,695
Apr 25, 202528.4928.5127.8528.4228.02-0.35%298,080
Apr 24, 202527.8228.5627.6028.5228.122.81%409,729
Apr 23, 202528.0028.3327.3427.7427.351.76%388,870
Apr 22, 202526.8327.2726.7027.2626.883.38%274,089
Apr 21, 202526.1426.4525.9326.3726.00-0.53%249,128
Apr 17, 202525.8926.5425.8826.5126.142.24%187,936
Apr 16, 202526.0026.3225.7725.9325.57-0.77%163,244