Ethan Allen Interiors Inc... (ETD)
NYSE: ETD
· Real-Time Price · USD
28.07
0.07 (0.25%)
At close: Oct 15, 2025, 3:59 PM
28.08
0.05%
After-hours: Oct 15, 2025, 06:19 PM EDT
ETD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 26.99 | 28.13 | 26.99 | 28.00 | 28.00 | 2.19% | 228,668 |
| Oct 13, 2025 | 27.22 | 27.50 | 27.08 | 27.40 | 27.40 | 1.63% | 172,412 |
| Oct 10, 2025 | 27.75 | 27.85 | 26.87 | 26.96 | 26.96 | -2.42% | 226,617 |
| Oct 9, 2025 | 28.11 | 28.11 | 27.55 | 27.63 | 27.63 | -1.60% | 192,527 |
| Oct 8, 2025 | 27.67 | 28.11 | 27.56 | 28.08 | 28.08 | 1.41% | 228,706 |
| Oct 7, 2025 | 28.10 | 28.10 | 27.54 | 27.69 | 27.69 | -1.67% | 272,430 |
| Oct 6, 2025 | 28.99 | 29.01 | 28.09 | 28.16 | 28.16 | -2.63% | 244,100 |
| Oct 3, 2025 | 28.86 | 29.30 | 28.85 | 28.92 | 28.92 | 0.38% | 197,950 |
| Oct 2, 2025 | 28.45 | 28.83 | 28.43 | 28.81 | 28.81 | 0.98% | 296,919 |
| Oct 1, 2025 | 29.30 | 29.41 | 28.45 | 28.53 | 28.53 | -3.16% | 392,225 |
| Sep 30, 2025 | 29.46 | 29.58 | 29.13 | 29.46 | 29.46 | 0.03% | 271,135 |
| Sep 29, 2025 | 29.36 | 29.61 | 28.88 | 29.45 | 29.45 | 0.75% | 612,800 |
| Sep 26, 2025 | 29.05 | 29.24 | 28.94 | 29.23 | 29.23 | 2.06% | 193,410 |
| Sep 25, 2025 | 28.75 | 28.87 | 28.50 | 28.64 | 28.64 | -0.80% | 159,815 |
| Sep 24, 2025 | 28.95 | 29.21 | 28.63 | 28.87 | 28.87 | -0.41% | 165,206 |
| Sep 23, 2025 | 29.03 | 29.29 | 28.82 | 28.99 | 28.99 | -0.07% | 199,400 |
| Sep 22, 2025 | 29.35 | 29.37 | 28.94 | 29.01 | 29.01 | -0.85% | 257,700 |
| Sep 19, 2025 | 29.82 | 29.82 | 29.22 | 29.26 | 29.26 | -1.85% | 473,600 |
| Sep 18, 2025 | 29.42 | 29.84 | 29.29 | 29.81 | 29.81 | 2.09% | 260,912 |
| Sep 17, 2025 | 29.27 | 30.11 | 29.02 | 29.20 | 29.20 | 0.24% | 244,900 |
Page 1 of 136