Ethan Allen Interiors Inc... (ETD)
27.56
-0.32 (-1.15%)
At close: Mar 28, 2025, 3:59 PM
27.21
-1.27%
Pre-market: Mar 31, 2025, 07:27 AM EDT
Ethan Allen Interiors Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 27.93 | 27.93 | 27.32 | 27.53 | -0.35 | -1.26% | 199,096 |
| Mar 27, 2025 | 27.85 | 28.16 | 27.56 | 27.88 | 0.22 | 0.80% | 247,700 |
| Mar 26, 2025 | 27.83 | 28.08 | 27.54 | 27.66 | -0.11 | -0.40% | 193,700 |
| Mar 25, 2025 | 28.34 | 28.66 | 27.75 | 27.77 | -0.67 | -2.36% | 307,900 |
| Mar 24, 2025 | 27.92 | 28.51 | 27.92 | 28.44 | 0.87 | 3.16% | 415,740 |
| Mar 21, 2025 | 27.13 | 27.59 | 27.06 | 27.57 | 0.14 | 0.51% | 1,015,291 |
| Mar 20, 2025 | 27.26 | 27.82 | 27.26 | 27.43 | -0.03 | -0.11% | 190,432 |
| Mar 19, 2025 | 26.67 | 27.66 | 26.63 | 27.46 | 0.55 | 2.04% | 371,100 |
| Mar 18, 2025 | 26.92 | 27.22 | 26.53 | 26.91 | -0.13 | -0.48% | 350,238 |
| Mar 17, 2025 | 26.79 | 27.25 | 26.50 | 27.04 | 0.10 | 0.37% | 454,900 |
| Mar 14, 2025 | 26.50 | 27.22 | 26.13 | 26.94 | 0.60 | 2.28% | 330,000 |
| Mar 13, 2025 | 27.09 | 27.56 | 26.30 | 26.34 | -0.81 | -2.98% | 237,902 |
| Mar 12, 2025 | 27.57 | 27.69 | 27.08 | 27.15 | -0.40 | -1.45% | 174,100 |
| Mar 11, 2025 | 27.80 | 28.22 | 27.52 | 27.55 | -0.19 | -0.68% | 212,500 |
| Mar 10, 2025 | 27.65 | 28.42 | 27.50 | 27.74 | -0.14 | -0.50% | 190,102 |
| Mar 7, 2025 | 27.62 | 28.02 | 27.22 | 27.88 | 0.14 | 0.50% | 277,744 |
| Mar 6, 2025 | 27.52 | 27.99 | 27.49 | 27.74 | 0.10 | 0.36% | 199,200 |
| Mar 5, 2025 | 27.61 | 27.81 | 27.15 | 27.64 | 0.10 | 0.36% | 183,800 |
| Mar 4, 2025 | 27.50 | 27.90 | 27.14 | 27.54 | -0.33 | -1.18% | 267,100 |
| Mar 3, 2025 | 28.70 | 28.82 | 27.79 | 27.87 | -0.63 | -2.21% | 238,429 |
| Feb 28, 2025 | 28.33 | 28.60 | 28.04 | 28.50 | 0.24 | 0.85% | 259,122 |
| Feb 27, 2025 | 28.73 | 28.85 | 28.16 | 28.26 | -0.61 | -2.11% | 289,230 |
| Feb 26, 2025 | 28.82 | 29.18 | 28.67 | 28.87 | -0.02 | -0.07% | 279,526 |
| Feb 25, 2025 | 28.55 | 29.53 | 28.55 | 28.89 | 0.38 | 1.33% | 260,100 |
| Feb 24, 2025 | 28.73 | 28.94 | 28.32 | 28.51 | -0.01 | -0.04% | 229,900 |
| Feb 21, 2025 | 29.18 | 29.41 | 28.43 | 28.52 | -0.41 | -1.42% | 290,420 |
| Feb 20, 2025 | 29.11 | 29.17 | 28.60 | 28.93 | -0.28 | -0.96% | 183,037 |
| Feb 19, 2025 | 28.89 | 29.52 | 28.72 | 29.21 | -0.07 | -0.24% | 220,838 |
| Feb 18, 2025 | 29.34 | 29.56 | 29.10 | 29.28 | -0.25 | -0.85% | 147,000 |
| Feb 14, 2025 | 30.09 | 30.42 | 29.35 | 29.53 | -0.41 | -1.37% | 163,800 |
| Feb 13, 2025 | 29.14 | 29.97 | 29.07 | 29.94 | 1.05 | 3.63% | 236,048 |
| Feb 12, 2025 | 28.71 | 29.21 | 28.71 | 28.89 | -0.50 | -1.70% | 315,022 |
| Feb 11, 2025 | 28.97 | 29.52 | 28.73 | 29.39 | -0.18 | -0.61% | 282,300 |
| Feb 10, 2025 | 29.60 | 29.77 | 29.24 | 29.57 | 0.11 | 0.37% | 341,606 |
| Feb 7, 2025 | 30.22 | 30.24 | 29.37 | 29.46 | -0.76 | -2.51% | 221,900 |
| Feb 6, 2025 | 30.92 | 31.05 | 30.21 | 30.22 | -0.40 | -1.31% | 234,900 |
| Feb 5, 2025 | 30.59 | 30.73 | 30.24 | 30.62 | 0.00 | 0.00% | 212,800 |
| Feb 4, 2025 | 30.12 | 30.81 | 29.88 | 30.62 | 0.44 | 1.46% | 233,200 |
| Feb 3, 2025 | 30.45 | 30.61 | 29.65 | 30.18 | -0.84 | -2.71% | 315,000 |
| Jan 31, 2025 | 31.40 | 31.90 | 30.54 | 31.02 | -0.70 | -2.21% | 658,419 |
| Jan 30, 2025 | 28.31 | 32.61 | 28.31 | 31.72 | 3.15 | 11.03% | 1,268,416 |
| Jan 29, 2025 | 29.44 | 29.44 | 28.34 | 28.57 | -0.36 | -1.24% | 267,700 |
| Jan 28, 2025 | 28.76 | 29.07 | 28.71 | 28.93 | 0.05 | 0.17% | 139,514 |
| Jan 27, 2025 | 28.75 | 29.50 | 28.63 | 28.88 | 0.11 | 0.38% | 187,700 |
| Jan 24, 2025 | 28.56 | 28.79 | 28.25 | 28.77 | 0.00 | 0.00% | 195,206 |
| Jan 23, 2025 | 28.15 | 28.89 | 28.15 | 28.77 | 0.55 | 1.95% | 247,343 |
| Jan 22, 2025 | 28.70 | 28.74 | 28.21 | 28.22 | -0.68 | -2.35% | 184,031 |
| Jan 21, 2025 | 28.76 | 29.18 | 28.76 | 28.90 | 0.23 | 0.80% | 178,949 |
| Jan 17, 2025 | 28.99 | 28.99 | 28.54 | 28.67 | -0.08 | -0.28% | 136,900 |
| Jan 16, 2025 | 28.65 | 28.90 | 28.51 | 28.75 | -0.06 | -0.21% | 154,800 |