Ethan Allen Interiors Inc. ETD
NYSE · United States · Consumer Durables
$20.91-0.10 (-0.48%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $20.91 | -0.48% | $21.17 | $21.17 | $20.69 | 508.60K |
| 2026-09-29 | $21.01 | -0.90% | $21.28 | $21.37 | $21.01 | 358.20K |
| 2026-09-28 | $21.20 | -0.42% | $21.28 | $21.40 | $21.06 | 396.80K |
| 2026-09-25 | $21.29 | +1.14% | $21.09 | $21.39 | $20.90 | 365.80K |
| 2026-09-24 | $21.05 | +0.14% | $21.00 | $21.12 | $20.62 | 653.70K |
| 2026-09-23 | $21.02 | -1.45% | $21.10 | $21.35 | $20.94 | 544.00K |
| 2026-09-22 | $21.33 | +1.72% | $21.13 | $21.65 | $21.12 | 606.70K |
| 2026-09-21 | $20.97 | -2.06% | $21.53 | $21.54 | $20.96 | 550.60K |
| 2026-09-18 | $21.41 | -0.28% | $21.32 | $21.47 | $21.19 | 789.80K |
| 2026-09-17 | $21.47 | -0.69% | $21.78 | $22.08 | $21.41 | 553.70K |
| 2026-09-16 | $21.62 | -0.46% | $21.70 | $21.93 | $21.49 | 362.50K |
| 2026-09-15 | $21.72 | -2.16% | $22.04 | $22.16 | $21.71 | 399.20K |
| 2026-09-14 | $22.20 | +1.23% | $21.91 | $22.43 | $21.77 | 350.90K |
| 2026-09-11 | $21.93 | +0.37% | $22.07 | $22.20 | $21.90 | 390.30K |
| 2026-09-10 | $21.85 | +0.64% | $21.53 | $21.86 | $21.13 | 516.30K |
| 2026-09-09 | $21.71 | 0.00% | $21.71 | $21.93 | $21.57 | 512.70K |
| 2026-09-08 | $21.71 | -3.47% | $22.15 | $22.31 | $21.51 | 602.40K |
| 2026-09-04 | $22.49 | +2.83% | $21.84 | $22.74 | $21.68 | 800.40K |
| 2026-09-03 | $21.87 | -11.49% | $21.82 | $22.26 | $21.23 | 1.24M |
| 2026-09-02 | $24.71 | +3.17% | $24.32 | $25.13 | $24.32 | 1.52M |
| 2026-09-01 | $23.95 | +1.27% | $23.60 | $24.11 | $23.50 | 954.50K |
| 2026-08-31 | $23.65 | +0.77% | $23.50 | $23.70 | $23.26 | 798.20K |
| 2026-08-28 | $23.47 | +0.26% | $23.53 | $23.76 | $23.32 | 723.90K |
| 2026-08-27 | $23.41 | -0.81% | $23.36 | $23.62 | $23.26 | 651.70K |
| 2026-08-26 | $23.60 | -0.67% | $23.85 | $23.85 | $23.42 | 564.50K |
| 2026-08-25 | $23.76 | +2.06% | $23.38 | $23.85 | $23.10 | 532.00K |
| 2026-08-24 | $23.28 | -0.47% | $23.48 | $23.60 | $23.16 | 700.90K |
| 2026-08-21 | $23.39 | +2.01% | $23.09 | $23.80 | $23.09 | 810.40K |
| 2026-08-20 | $22.93 | +1.33% | $23.69 | $23.71 | $22.74 | 743.90K |
| 2026-08-19 | $22.63 | +1.16% | $22.43 | $22.73 | $22.36 | 384.00K |
| 2026-08-18 | $22.37 | -1.76% | $22.79 | $22.79 | $22.30 | 258.70K |
| 2026-08-17 | $22.77 | -0.31% | $22.75 | $22.83 | $22.31 | 496.90K |
| 2026-08-14 | $22.84 | -0.26% | $22.81 | $22.89 | $22.58 | 336.10K |
| 2026-08-13 | $22.90 | +1.33% | $22.89 | $23.04 | $22.60 | 386.40K |
| 2026-08-12 | $22.60 | -4.52% | $22.91 | $23.09 | $22.38 | 694.60K |
| 2026-08-11 | $23.67 | +0.68% | $23.38 | $23.97 | $23.35 | 376.70K |
| 2026-08-10 | $23.51 | -0.84% | $23.73 | $23.96 | $23.40 | 377.10K |
| 2026-08-07 | $23.71 | +0.85% | $23.45 | $23.90 | $23.45 | 348.40K |
| 2026-08-06 | $23.51 | -2.57% | $24.05 | $24.05 | $23.45 | 333.60K |
| 2026-08-05 | $24.13 | +1.00% | $23.93 | $24.80 | $23.74 | 1.04M |
| 2026-08-04 | $23.89 | +1.66% | $23.49 | $24.13 | $23.34 | 485.20K |
| 2026-08-03 | $23.50 | +4.91% | $22.85 | $23.55 | $22.64 | 663.40K |
| 2026-07-31 | $22.40 | -2.23% | $22.81 | $22.81 | $21.98 | 665.40K |
| 2026-07-30 | $22.91 | -2.88% | $23.15 | $23.59 | $22.76 | 849.40K |
| 2026-07-29 | $23.59 | -0.88% | $23.64 | $23.94 | $23.44 | 384.90K |
| 2026-07-28 | $23.80 | +2.28% | $23.52 | $24.01 | $23.52 | 451.10K |
| 2026-07-27 | $23.27 | +1.97% | $23.06 | $23.30 | $22.96 | 285.90K |
| 2026-07-24 | $22.82 | +1.42% | $22.60 | $22.96 | $22.50 | 201.70K |
| 2026-07-23 | $22.50 | -1.53% | $22.75 | $22.99 | $22.27 | 378.50K |
| 2026-07-22 | $22.85 | 0.00% | $22.81 | $23.21 | $22.70 | 389.70K |
| 2026-07-21 | $22.85 | -1.04% | $23.24 | $23.34 | $22.82 | 368.20K |
| 2026-07-20 | $23.09 | +1.36% | $23.00 | $23.19 | $22.70 | 432.30K |
| 2026-07-17 | $22.78 | -1.81% | $23.19 | $23.60 | $22.71 | 340.20K |
| 2026-07-16 | $23.20 | +1.35% | $23.08 | $23.74 | $23.03 | 611.70K |
| 2026-07-15 | $22.89 | +2.97% | $22.11 | $23.23 | $22.00 | 493.00K |
| 2026-07-14 | $22.23 | +0.45% | $22.22 | $22.33 | $21.79 | 310.10K |
| 2026-07-13 | $22.13 | +1.84% | $21.82 | $22.21 | $21.82 | 448.00K |
| 2026-07-10 | $21.73 | +1.73% | $21.46 | $22.06 | $21.46 | 368.60K |
| 2026-07-09 | $21.36 | +0.66% | $21.22 | $21.47 | $20.98 | 366.70K |
| 2026-07-08 | $21.22 | -0.84% | $21.25 | $21.39 | $20.91 | 556.30K |
| 2026-07-07 | $21.40 | +0.71% | $21.43 | $21.56 | $21.31 | 364.60K |
| 2026-07-06 | $21.25 | -2.03% | $21.58 | $21.58 | $21.11 | 426.60K |
| 2026-07-02 | $21.69 | -0.82% | $22.02 | $22.08 | $21.49 | 460.50K |
| 2026-07-01 | $21.87 | -2.10% | $22.41 | $22.45 | $21.87 | 712.70K |
| 2026-06-30 | $22.34 | +1.04% | $21.88 | $22.40 | $21.76 | 452.80K |
| 2026-06-29 | $22.11 | -1.86% | $22.20 | $22.31 | $21.82 | 464.60K |
| 2026-06-26 | $22.53 | +2.50% | $22.00 | $22.66 | $21.80 | 1.11M |
| 2026-06-25 | $21.98 | -3.09% | $22.59 | $22.95 | $21.98 | 489.10K |
| 2026-06-24 | $22.68 | +4.71% | $22.10 | $23.14 | $21.95 | 784.80K |
| 2026-06-23 | $21.66 | +1.55% | $21.40 | $21.77 | $21.32 | 562.70K |
| 2026-06-22 | $21.33 | +0.76% | $21.17 | $22.15 | $20.85 | 748.80K |
| 2026-06-18 | $21.17 | +0.47% | $21.14 | $22.06 | $21.03 | 4.56M |
| 2026-06-17 | $21.07 | -0.09% | $21.23 | $21.86 | $21.01 | 806.20K |
| 2026-06-16 | $21.09 | -1.72% | $21.62 | $21.72 | $20.95 | 601.90K |
| 2026-06-15 | $21.46 | -0.56% | $21.63 | $21.89 | $21.46 | 603.70K |
| 2026-06-12 | $21.58 | -2.49% | $22.09 | $22.13 | $21.45 | 544.20K |
| 2026-06-11 | $22.13 | +3.65% | $21.32 | $22.16 | $21.26 | 505.10K |
| 2026-06-10 | $21.35 | -1.02% | $21.68 | $21.72 | $21.24 | 453.10K |
| 2026-06-09 | $21.57 | +4.25% | $20.86 | $21.62 | $20.79 | 655.20K |
| 2026-06-08 | $20.69 | +0.10% | $20.57 | $20.92 | $20.32 | 569.70K |
| 2026-06-05 | $20.67 | -0.58% | $20.77 | $20.90 | $20.53 | 559.70K |
| 2026-06-04 | $20.79 | +1.17% | $20.93 | $21.00 | $20.59 | 430.40K |
| 2026-06-03 | $20.55 | +0.54% | $20.34 | $20.56 | $20.26 | 429.00K |
| 2026-06-02 | $20.44 | -0.97% | $20.62 | $20.87 | $20.41 | 519.00K |
| 2026-06-01 | $20.64 | +0.10% | $20.71 | $20.93 | $20.40 | 571.00K |
| 2026-05-29 | $20.62 | -2.00% | $20.93 | $21.25 | $20.61 | 542.90K |
| 2026-05-28 | $21.04 | +2.28% | $20.57 | $21.21 | $20.43 | 642.40K |
| 2026-05-27 | $20.57 | +2.85% | $20.12 | $20.74 | $20.12 | 446.40K |
| 2026-05-26 | $20.00 | +1.32% | $19.86 | $20.10 | $19.78 | 338.90K |
| 2026-05-22 | $19.74 | +0.10% | $19.63 | $19.83 | $19.63 | 285.10K |