Skip to main content
Ethan Allen Interiors Inc. (ETD)
NYSE: ETD · Real-Time Price · USD
22.11
-0.19 (-0.85%)
Mar 6, 2026, 12:50 PM EST - Market open

Ethan Allen Interiors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202622.0022.1721.7822.16--0.63%122,087
Mar 5, 202622.5522.7522.2222.3022.30-1.85%239,043
Mar 4, 202622.4622.8222.2422.7222.721.11%322,090
Mar 3, 202622.0022.6221.9722.4722.47-0.44%439,013
Mar 2, 202622.5022.7222.2022.5722.57-0.92%323,752
Feb 27, 202622.9522.9522.6322.7822.78-1.77%295,846
Feb 26, 202623.1423.4522.9923.1923.190.69%429,361
Feb 25, 202622.9423.0722.5423.0323.030.26%278,095
Feb 24, 202622.9323.3022.8822.9722.970.26%256,385
Feb 23, 202623.5023.5622.7422.9122.91-2.92%352,927
Feb 20, 202623.4123.7623.1723.6023.600.98%476,572
Feb 19, 202623.4323.7023.1323.3723.37-0.21%315,631
Feb 18, 202623.2223.7123.1623.4223.42-1.22%382,081
Feb 17, 202623.9723.9923.1823.7123.71-0.59%276,354
Feb 13, 202623.6023.9823.2423.8523.851.53%455,056
Feb 12, 202623.7324.0323.2823.4923.49-0.55%328,397
Feb 11, 202624.1524.5323.3823.6223.62-4.53%289,467
Feb 10, 202624.7224.9624.6124.7424.350.53%314,586
Feb 9, 202624.5224.6324.1224.6124.220.29%301,132
Feb 6, 202623.9224.5923.9224.5424.152.46%399,952
Feb 5, 202624.1924.2523.7623.9523.57-1.16%353,434
Feb 4, 202623.5024.2423.3924.2323.853.86%508,136
Feb 3, 202623.0123.8723.0123.3322.960.95%551,745
Feb 2, 202622.8323.2022.7623.1122.750.78%477,448
Jan 30, 202622.6122.9922.2622.9322.571.73%743,063
Jan 29, 202624.2524.2522.3522.5422.18-6.67%1,240,845
Jan 28, 202624.3524.5324.0724.1523.77-0.62%500,252
Jan 27, 202624.5324.6623.9024.3023.92-1.46%365,775
Jan 26, 202624.1424.7023.9324.6624.271.86%515,857
Jan 23, 202624.6524.7224.1524.2123.83-2.30%202,345
Jan 22, 202624.9725.1424.5124.7824.39-0.72%347,091
Jan 21, 202624.3824.9724.2024.9624.573.14%360,707
Jan 20, 202624.3724.4024.1624.2023.82-1.87%258,413
Jan 16, 202624.7824.8424.4824.6624.27-0.68%244,895
Jan 15, 202624.2124.8723.9924.8324.442.77%294,792
Jan 14, 202624.4924.6924.0124.1623.78-1.71%318,159
Jan 13, 202624.3024.6024.1124.5824.191.78%343,864
Jan 12, 202624.0724.2223.6724.1523.77-0.37%191,518
Jan 9, 202624.1824.4023.6424.2423.861.13%316,034
Jan 8, 202622.9024.1522.8823.9723.594.08%493,440
Jan 7, 202623.3723.4022.9223.0322.67-1.16%255,040
Jan 6, 202622.9023.4022.7023.3022.931.26%275,164
Jan 5, 202622.8323.3722.7323.0122.650.66%309,896
Jan 2, 202622.8923.3722.8422.8622.500.09%329,592
Dec 31, 202522.8122.9322.6922.8422.480.26%282,466
Dec 30, 202522.8622.9922.7322.7822.42-0.91%219,653
Dec 29, 202523.2723.3822.8922.9922.63-1.20%210,012
Dec 26, 202523.1023.3023.0323.2722.900.17%230,570
Dec 24, 202523.0123.2522.9723.2322.860.91%93,560
Dec 23, 202523.1923.2122.9223.0222.66-1.24%429,183
Dec 22, 202523.4623.6323.1923.3122.94-1.19%283,304
Dec 19, 202523.8223.9923.4523.5923.22-1.91%537,612
Dec 18, 202524.2424.4623.9324.0523.670.29%288,925
Dec 17, 202524.0224.3923.8323.9823.60-0.54%292,535
Dec 16, 202524.9625.0224.0924.1123.73-3.21%381,578
Dec 15, 202525.0525.1624.4624.9124.52-0.48%398,987
Dec 12, 202525.1725.2624.9525.0324.64-0.67%262,738
Dec 11, 202524.7925.2224.5025.2024.802.23%367,571
Dec 10, 202523.8424.7423.8424.6524.262.92%226,897
Dec 9, 202523.5824.0823.5823.9523.571.01%149,896
Dec 8, 202523.9923.9923.6423.7123.34-1.25%276,315
Dec 5, 202524.0524.3823.8924.0123.63-0.41%237,950
Dec 4, 202524.3524.4024.0624.1123.73-0.94%171,129
Dec 3, 202524.1024.5123.9424.3423.961.46%191,641
Dec 2, 202524.0024.0523.6323.9923.61-0.04%212,705
Dec 1, 202523.2724.1423.2724.0023.621.52%282,819
Nov 28, 202523.4623.8323.2523.6423.27-0.08%283,498
Nov 26, 202523.4324.1023.4323.6623.290.30%447,917
Nov 25, 202522.9023.7222.9023.5923.223.92%365,658
Nov 24, 202522.9623.1222.6422.7022.34-1.39%427,560
Nov 21, 202522.3823.2322.3823.0222.663.69%320,231
Nov 20, 202522.5322.8422.1822.2021.85-0.76%299,010
Nov 19, 202522.0022.5322.0022.3722.021.82%312,541
Nov 18, 202521.6722.2221.6721.9721.620.41%362,727
Nov 17, 202522.5822.7521.7621.8821.54-2.76%344,380
Nov 14, 202522.5922.7622.3922.5022.15-0.79%301,644
Nov 13, 202522.8323.1222.6422.6822.32-0.66%303,625
Nov 12, 202523.2223.2522.8322.8322.47-2.89%258,919
Nov 11, 202523.5923.7623.4123.5122.760.26%337,036
Nov 10, 202523.8223.9423.3523.4522.70-0.93%257,502
Nov 7, 202523.5523.8923.3023.6722.910.25%271,444
Nov 6, 202524.0824.1623.5723.6122.85-2.15%296,516
Nov 5, 202523.8324.1823.5524.1323.361.05%436,698
Nov 4, 202523.7624.0223.6023.8823.11-0.13%439,241
Nov 3, 202524.1824.1823.6723.9123.14-1.08%494,781
Oct 31, 202524.5524.6824.0724.1723.39-1.39%465,145
Oct 30, 202525.4026.2824.4224.5123.72-9.86%885,224
Oct 29, 202527.9727.9826.9827.1926.32-3.55%261,071
Oct 28, 202527.4928.2127.4928.1927.291.77%208,138
Oct 27, 202527.6527.8227.3927.7026.810.44%165,275
Oct 24, 202527.8127.8527.5327.5826.690.07%129,089
Oct 23, 202527.7127.7127.3027.5626.680.29%141,780
Oct 22, 202527.5727.7027.2927.4826.60-0.25%153,345
Oct 21, 202527.3227.6827.3227.5526.670.69%161,287
Oct 20, 202527.4727.6327.2427.3626.48-0.04%149,283
Oct 17, 202527.2427.6227.2427.3726.490.07%173,720
Oct 16, 202527.7628.0027.3227.3526.47-2.60%226,634
Oct 15, 202528.2328.3927.8528.0827.180.29%191,026
Oct 14, 202526.9928.1326.9928.0027.102.19%228,795
Oct 13, 202527.2227.5027.0827.4026.521.63%172,412