Skip to main content
Ethan Allen Interiors Inc. (ETD)
NYSE: ETD · Real-Time Price · USD
24.01
-0.10 (-0.41%)
Dec 5, 2025, 4:00 PM EST - Market closed

Ethan Allen Interiors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.0524.3823.8924.0124.01-0.41%237,934
Dec 4, 202524.3524.4024.0624.1124.11-0.94%170,790
Dec 3, 202524.1024.5123.9424.3424.341.46%191,641
Dec 2, 202524.0024.0523.6323.9923.99-0.04%212,665
Dec 1, 202523.2724.1423.2724.0024.001.52%273,147
Nov 28, 202523.4623.8323.2523.6423.64-0.08%283,396
Nov 26, 202523.4324.1023.4323.6623.660.30%447,915
Nov 25, 202522.9023.7222.9023.5923.593.92%364,429
Nov 24, 202522.9623.1222.6422.7022.70-1.39%423,980
Nov 21, 202522.3823.2322.3823.0223.023.69%315,511
Nov 20, 202522.5322.8422.1822.2022.20-0.76%299,001
Nov 19, 202522.0022.5322.0022.3722.371.82%312,541
Nov 18, 202521.6722.2221.6721.9721.970.41%362,727
Nov 17, 202522.5822.7521.7621.8821.88-2.76%344,380
Nov 14, 202522.5922.7622.3922.5022.50-0.79%301,644
Nov 13, 202522.8323.1222.6422.6822.68-0.66%303,625
Nov 12, 202523.2223.2522.8322.8322.83-2.89%258,919
Nov 11, 202523.5923.7623.4123.5123.120.26%337,036
Nov 10, 202523.8223.9423.3523.4523.06-0.93%257,502
Nov 7, 202523.5523.8923.3023.6723.280.25%271,444
Nov 6, 202524.0824.1623.5723.6123.22-2.15%296,516
Nov 5, 202523.8324.1823.5524.1323.731.05%436,698
Nov 4, 202523.7624.0223.6023.8823.48-0.13%439,241
Nov 3, 202524.1824.1823.6723.9123.51-1.08%494,781
Oct 31, 202524.5524.6824.0724.1723.77-1.39%465,145
Oct 30, 202525.4026.2824.4224.5124.10-9.86%885,224
Oct 29, 202527.9727.9826.9827.1926.74-3.55%261,071
Oct 28, 202527.4928.2127.4928.1927.721.77%208,138
Oct 27, 202527.6527.8227.3927.7027.240.44%165,275
Oct 24, 202527.8127.8527.5327.5827.120.07%129,089
Oct 23, 202527.7127.7127.3027.5627.100.29%141,780
Oct 22, 202527.5727.7027.2927.4827.02-0.25%153,345
Oct 21, 202527.3227.6827.3227.5527.090.69%161,287
Oct 20, 202527.4727.6327.2427.3626.91-0.04%149,283
Oct 17, 202527.2427.6227.2427.3726.920.07%173,720
Oct 16, 202527.7628.0027.3227.3526.90-2.60%226,634
Oct 15, 202528.2328.3927.8528.0827.610.29%191,026
Oct 14, 202526.9928.1326.9928.0027.542.19%228,795
Oct 13, 202527.2227.5027.0827.4026.951.63%172,412
Oct 10, 202527.7527.8526.8726.9626.51-2.42%226,617
Oct 9, 202528.1128.1127.5527.6327.17-1.60%192,527
Oct 8, 202527.6728.1127.5628.0827.611.41%228,706
Oct 7, 202528.1028.1027.5427.6927.23-1.67%272,430
Oct 6, 202528.9929.0128.0928.1627.69-2.63%244,071
Oct 3, 202528.8629.3028.8528.9228.440.38%197,950
Oct 2, 202528.4528.8328.4328.8128.330.98%296,919
Oct 1, 202529.3029.4128.4528.5328.06-3.16%392,225
Sep 30, 202529.4629.5829.1329.4628.970.03%271,135
Sep 29, 202529.3629.6128.8829.4528.960.75%612,782
Sep 26, 202529.0529.2428.9429.2328.752.06%193,410
Sep 25, 202528.7528.8728.5028.6428.16-0.80%159,815
Sep 24, 202528.9529.2128.6328.8728.39-0.41%165,206
Sep 23, 202529.0329.2928.8228.9928.51-0.07%199,360
Sep 22, 202529.3529.3728.9429.0128.53-0.85%257,692
Sep 19, 202529.8229.8229.2229.2628.77-1.85%473,587
Sep 18, 202529.4229.8429.2929.8129.322.09%260,912
Sep 17, 202529.2730.1129.0229.2028.720.24%244,878
Sep 16, 202529.2829.3428.5629.1328.65-1.25%293,685
Sep 15, 202529.2529.5729.1129.5029.011.13%250,824
Sep 12, 202529.3329.4429.0729.1728.69-1.39%264,341
Sep 11, 202529.5129.7129.3029.5829.090.96%289,580
Sep 10, 202529.3529.4229.1129.3028.81-0.17%250,727
Sep 9, 202529.6329.7829.2029.3528.86-1.74%200,655
Sep 8, 202530.3530.3529.8029.8729.37-1.55%233,421
Sep 5, 202530.4430.8030.1330.3429.840.33%253,893
Sep 4, 202529.2230.2729.1030.2429.744.46%327,798
Sep 3, 202529.0329.3128.7428.9528.47-0.72%287,794
Sep 2, 202529.1629.5829.1529.1628.68-1.19%309,777
Aug 29, 202529.6329.7029.2529.5129.02-0.14%337,948
Aug 28, 202530.0630.0629.4829.5529.06-1.37%414,040
Aug 27, 202529.9530.1429.6529.9629.460.17%278,415
Aug 26, 202530.0030.3929.7629.9129.41-0.66%421,899
Aug 25, 202531.2231.4129.9230.1129.610.27%404,527
Aug 22, 202528.8930.1028.8330.0329.534.23%304,659
Aug 21, 202529.1029.1028.6728.8128.33-1.00%235,893
Aug 20, 202529.8930.0629.1029.1028.62-3.26%239,727
Aug 19, 202529.9930.4529.9230.0829.580.97%231,546
Aug 18, 202529.9030.1029.7229.7929.30-0.30%199,880
Aug 15, 202529.9029.9329.5529.8829.380.44%450,915
Aug 14, 202529.8529.9929.6429.7529.26-2.40%215,206
Aug 13, 202529.8430.6729.8430.4829.970.23%401,783
Aug 12, 202529.7330.4929.6130.4129.283.19%301,426
Aug 11, 202529.3929.5929.1029.4728.370.72%251,588
Aug 8, 202529.6229.7029.1829.2628.17-0.17%197,520
Aug 7, 202529.7630.0929.2529.3128.22-0.91%314,736
Aug 6, 202529.5129.9029.4929.5828.480.24%242,749
Aug 5, 202529.1329.6329.0329.5128.411.13%259,612
Aug 4, 202528.6329.3428.6329.1828.092.17%265,025
Aug 1, 202529.2829.4628.2228.5627.50-4.06%426,048
Jul 31, 202530.5131.0028.9429.7728.661.99%624,199
Jul 30, 202529.5129.6628.9529.1928.10-0.10%426,171
Jul 29, 202529.9429.9429.1529.2228.13-1.98%196,339
Jul 28, 202529.8830.0629.5929.8128.70-0.17%285,317
Jul 25, 202529.9629.9629.4029.8628.750.88%148,825
Jul 24, 202530.0330.1029.5329.6028.50-1.43%187,745
Jul 23, 202530.1530.3330.0030.0328.910.60%212,223
Jul 22, 202529.2630.1029.2629.8528.742.61%201,051
Jul 21, 202529.1229.4129.0929.0928.010.41%204,198
Jul 18, 202529.3729.3928.8628.9727.89-0.72%185,117
Jul 17, 202528.8729.3928.8729.1828.091.28%206,774