Ethan Allen Interiors Inc... (ETD)
NYSE: ETD
· Real-Time Price · USD
30.25
1.30 (4.49%)
At close: Sep 04, 2025, 3:59 PM
30.24
-0.05%
After-hours: Sep 04, 2025, 04:31 PM EDT
ETD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 29.03 | 29.31 | 28.74 | 28.95 | 28.95 | -0.72% | 287,794 |
| Sep 2, 2025 | 29.16 | 29.58 | 29.15 | 29.16 | 29.16 | -1.19% | 309,800 |
| Aug 29, 2025 | 29.63 | 29.70 | 29.25 | 29.51 | 29.51 | -0.14% | 337,948 |
| Aug 28, 2025 | 30.06 | 30.06 | 29.48 | 29.55 | 29.55 | -1.37% | 414,040 |
| Aug 27, 2025 | 29.95 | 30.14 | 29.65 | 29.96 | 29.96 | 0.17% | 278,415 |
| Aug 26, 2025 | 30.00 | 30.39 | 29.76 | 29.91 | 29.91 | -0.66% | 421,900 |
| Aug 25, 2025 | 31.22 | 31.41 | 29.92 | 30.11 | 30.11 | 0.27% | 404,527 |
| Aug 22, 2025 | 28.89 | 30.10 | 28.83 | 30.03 | 30.03 | 4.23% | 304,700 |
| Aug 21, 2025 | 29.10 | 29.10 | 28.67 | 28.81 | 28.81 | -1.00% | 235,893 |
| Aug 20, 2025 | 29.89 | 30.06 | 29.10 | 29.10 | 29.10 | -3.26% | 239,727 |
| Aug 19, 2025 | 29.99 | 30.45 | 29.92 | 30.08 | 30.08 | 0.97% | 231,546 |
| Aug 18, 2025 | 29.90 | 30.10 | 29.72 | 29.79 | 29.79 | -0.30% | 199,900 |
| Aug 15, 2025 | 29.90 | 29.93 | 29.55 | 29.88 | 29.88 | 0.44% | 450,915 |
| Aug 14, 2025 | 29.85 | 29.99 | 29.64 | 29.75 | 29.75 | -2.40% | 215,206 |
| Aug 13, 2025 | 29.84 | 30.67 | 29.84 | 30.48 | 30.48 | 0.23% | 401,800 |
| Aug 12, 2025 | 29.73 | 30.49 | 29.61 | 30.41 | 29.77 | 3.19% | 301,426 |
| Aug 11, 2025 | 29.39 | 29.59 | 29.10 | 29.47 | 28.85 | 0.72% | 251,588 |
| Aug 8, 2025 | 29.62 | 29.70 | 29.18 | 29.26 | 28.64 | -0.17% | 197,520 |
| Aug 7, 2025 | 29.76 | 30.09 | 29.25 | 29.31 | 28.69 | -0.91% | 314,736 |
| Aug 6, 2025 | 29.51 | 29.90 | 29.49 | 29.58 | 28.96 | 0.24% | 242,749 |