Skip to main content
Ethan Allen Interiors Inc. (ETD)
NYSE: ETD · Real-Time Price · USD
22.53
+0.55 (2.50%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Ethan Allen Interiors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202622.0022.6621.8022.5322.532.50%1,090,224
Jun 25, 202622.5922.9521.9821.9821.98-3.09%489,079
Jun 24, 202622.1023.1421.9522.6822.684.71%784,739
Jun 23, 202621.4021.7721.3221.6621.661.55%562,740
Jun 22, 202621.1722.1520.8521.3321.330.76%748,844
Jun 18, 202621.1422.0621.0321.1721.170.47%4,539,110
Jun 17, 202621.2321.8621.0121.0721.07-0.09%806,173
Jun 16, 202621.6221.7220.9521.0921.09-1.72%600,524
Jun 15, 202621.6321.8921.4621.4621.46-0.56%603,743
Jun 12, 202622.0922.1321.4521.5821.58-2.49%544,115
Jun 11, 202621.3222.1621.2622.1322.133.65%505,100
Jun 10, 202621.6821.7221.2421.3521.35-1.02%453,115
Jun 9, 202620.8621.6220.7921.5721.574.25%655,206
Jun 8, 202620.5720.9220.3220.6920.690.10%569,660
Jun 5, 202620.7720.9020.5320.6720.67-0.58%558,704
Jun 4, 202620.9321.0020.5920.7920.791.17%430,343
Jun 3, 202620.3420.5620.2620.5520.550.54%428,925
Jun 2, 202620.6220.8720.4120.4420.44-0.97%512,130
Jun 1, 202620.7120.9320.4020.6420.640.10%571,045
May 29, 202620.9321.2520.6120.6220.62-2.00%542,828
May 28, 202620.5721.2120.4321.0421.042.28%642,372
May 27, 202620.1220.7420.1220.5720.572.85%446,268
May 26, 202619.8620.1019.7820.0020.001.32%338,884
May 22, 202619.6319.8319.6319.7419.740.10%285,123
May 21, 202619.5419.9419.1419.7219.720.31%399,203
May 20, 202619.1219.8318.9019.6619.663.09%577,394
May 19, 202619.2219.2618.9519.0719.07-1.19%545,132
May 18, 202618.9119.5718.8819.3019.302.44%501,853
May 15, 202619.0519.2418.7818.8418.84-0.74%550,028
May 14, 202618.8019.0818.7518.9818.981.61%514,563
May 13, 202618.6818.8018.2818.6818.68-0.32%724,201
May 12, 202619.6119.6919.1019.1318.74-2.55%912,415
May 11, 202620.3720.5019.6219.6319.23-3.73%636,563
May 8, 202620.4220.4820.1520.3919.97-0.24%283,950
May 7, 202620.5220.8820.2520.4420.02-0.29%449,868
May 6, 202620.5720.7420.2820.5020.081.18%406,980
May 5, 202620.1520.4420.1520.2619.851.10%403,924
May 4, 202620.7520.7820.0120.0419.63-3.75%684,816
May 1, 202621.4821.5220.7420.8220.40-2.44%613,273
Apr 30, 202622.4422.6321.1621.3420.90-3.92%826,142
Apr 29, 202622.2522.4722.1322.2121.76-1.02%358,710
Apr 28, 202622.7922.7922.2822.4421.98-0.75%253,371
Apr 27, 202622.2922.7922.2822.6122.150.80%317,799
Apr 24, 202622.3822.4622.1622.4321.97-0.22%286,754
Apr 23, 202622.7022.7622.2122.4822.02-0.71%319,888
Apr 22, 202622.8822.9922.5322.6422.18-0.75%292,509
Apr 21, 202622.9323.1522.7222.8122.340.31%337,553
Apr 20, 202622.5222.8222.4922.7422.280.18%275,737
Apr 17, 202622.4723.0822.4522.7022.242.53%341,394
Apr 16, 202622.1622.4522.1122.1421.69-0.63%368,385
Apr 15, 202622.4222.4522.1222.2821.83-0.80%262,864
Apr 14, 202622.3422.5722.2022.4622.000.99%267,514
Apr 13, 202622.2722.4522.1022.2421.79-0.67%458,526
Apr 10, 202622.3322.4822.0722.3921.930.86%283,407
Apr 9, 202621.7422.2321.3922.2021.751.51%322,226
Apr 8, 202621.9022.3321.7121.8721.423.01%730,017
Apr 7, 202621.8021.9621.2021.2320.80-2.97%502,158
Apr 6, 202622.1622.2021.8321.8821.43-1.71%431,634
Apr 2, 202622.0622.4821.8622.2621.81-0.27%331,896
Apr 1, 202622.0422.7121.9022.3221.860.27%527,232
Mar 31, 202622.4222.5721.9622.2621.810.77%252,737
Mar 30, 202622.3622.4322.0722.0921.64-0.32%357,385
Mar 27, 202622.0722.2522.0022.1621.71-0.72%357,479
Mar 26, 202622.2822.6322.2122.3221.86-0.62%211,702
Mar 25, 202622.5222.5422.0522.4622.000.31%359,842
Mar 24, 202622.3322.6022.2522.3921.93-0.71%230,952
Mar 23, 202622.5522.8022.2522.5522.092.97%422,548
Mar 20, 202622.3822.3821.8921.9021.45-1.26%1,038,656
Mar 19, 202621.9822.4521.8822.1821.73-0.14%345,077
Mar 18, 202622.1522.5322.1422.2121.76-0.58%294,611
Mar 17, 202622.3822.4622.1622.3421.880.68%255,104
Mar 16, 202622.3022.5622.1622.1921.740.18%328,389
Mar 13, 202622.2622.4621.8222.1521.700.59%431,786
Mar 12, 202621.7922.1321.6622.0221.570.41%388,651
Mar 11, 202622.0722.2121.6821.9321.48-0.63%244,406
Mar 10, 202622.1422.4321.8422.0721.62-0.36%412,401
Mar 9, 202621.8822.2121.4522.1521.70-0.36%625,492
Mar 6, 202622.0022.2621.7822.2321.78-0.31%341,571
Mar 5, 202622.5522.7522.2222.3021.85-1.85%239,056
Mar 4, 202622.4622.8222.2422.7222.261.11%322,090
Mar 3, 202622.0022.6221.9722.4722.01-0.44%439,058
Mar 2, 202622.5022.7222.2022.5722.11-0.92%323,752
Feb 27, 202622.9522.9522.6322.7822.32-1.77%296,174
Feb 26, 202623.1423.4522.9923.1922.720.69%429,361
Feb 25, 202622.9423.0722.5423.0322.560.26%278,095
Feb 24, 202622.9323.3022.8822.9722.500.26%256,590
Feb 23, 202623.5023.5622.7422.9122.44-2.92%352,928
Feb 20, 202623.4123.7623.1723.6023.120.98%476,582
Feb 19, 202623.4323.7023.1323.3722.89-0.21%315,663
Feb 18, 202623.2223.7123.1623.4222.94-1.22%382,081
Feb 17, 202623.9723.9923.1823.7123.23-0.59%276,385
Feb 13, 202623.6023.9823.2423.8523.361.53%455,082
Feb 12, 202623.7324.0323.2823.4923.01-0.55%328,698
Feb 11, 202624.1524.5323.3823.6223.14-3.00%289,470
Feb 10, 202624.7224.9624.6124.7423.850.53%314,616
Feb 9, 202624.5224.6324.1224.6123.730.29%301,132
Feb 6, 202623.9224.5923.9224.5423.662.46%399,952
Feb 5, 202624.1924.2523.7623.9523.09-1.16%353,434
Feb 4, 202623.5024.2423.3924.2323.363.86%508,136
Feb 3, 202623.0123.8723.0123.3322.490.95%551,745