Skip to main content
Ethan Allen Interiors Inc. (ETD)
NYSE: ETD · Real-Time Price · USD
22.42
-0.19 (-0.84%)
At close: Apr 28, 2026, 4:00 PM EDT
22.44
+0.02 (0.09%)
After-hours: Apr 28, 2026, 4:04 PM EDT

Ethan Allen Interiors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.6622.6622.3022.39--0.97%191,300
Apr 27, 202622.2922.7922.2822.6122.610.80%317,799
Apr 24, 202622.3822.4622.1622.4322.43-0.22%286,754
Apr 23, 202622.7022.7622.2122.4822.48-0.71%319,888
Apr 22, 202622.8822.9922.5322.6422.64-0.75%292,508
Apr 21, 202622.9323.1522.7222.8122.810.31%337,503
Apr 20, 202622.5222.8222.4922.7422.740.18%275,711
Apr 17, 202622.4723.0822.4522.7022.702.53%341,368
Apr 16, 202622.1622.4522.1122.1422.14-0.63%368,378
Apr 15, 202622.4222.4522.1222.2822.28-0.80%262,862
Apr 14, 202622.3422.5722.2022.4622.460.99%267,509
Apr 13, 202622.2722.4522.1022.2422.24-0.67%458,523
Apr 10, 202622.3322.4822.0722.3922.390.86%283,407
Apr 9, 202621.7422.2321.3922.2022.201.51%322,206
Apr 8, 202621.9022.3321.7121.8721.873.01%730,007
Apr 7, 202621.8021.9621.2021.2321.23-2.97%499,764
Apr 6, 202622.1622.2021.8321.8821.88-1.71%431,389
Apr 2, 202622.0622.4821.8622.2622.26-0.27%331,895
Apr 1, 202622.0422.7121.9022.3222.320.27%526,869
Mar 31, 202622.4222.5721.9622.2622.260.77%252,737
Mar 30, 202622.3622.4322.0722.0922.09-0.32%355,613
Mar 27, 202622.0722.2522.0022.1622.16-0.72%357,379
Mar 26, 202622.2822.6322.2122.3222.32-0.62%211,634
Mar 25, 202622.5222.5422.0522.4622.460.31%359,842
Mar 24, 202622.3322.6022.2522.3922.39-0.71%230,952
Mar 23, 202622.5522.8022.2522.5522.552.97%422,453
Mar 20, 202622.3822.3821.8921.9021.90-1.26%1,004,821
Mar 19, 202621.9822.4521.8822.1822.18-0.14%339,688
Mar 18, 202622.1522.5322.1422.2122.21-0.58%294,610
Mar 17, 202622.3822.4622.1622.3422.340.68%254,644
Mar 16, 202622.3022.5622.1622.1922.190.18%326,815
Mar 13, 202622.2622.4621.8222.1522.150.59%431,776
Mar 12, 202621.7922.1321.6622.0222.020.41%388,651
Mar 11, 202622.0722.2121.6821.9321.93-0.63%244,299
Mar 10, 202622.1422.4321.8422.0722.07-0.36%412,401
Mar 9, 202621.8822.2121.4522.1522.15-0.36%625,492
Mar 6, 202622.0022.2621.7822.2322.23-0.31%341,571
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