Ethan Allen Interiors Inc... (ETD)
NYSE: ETD
· Real-Time Price · USD
28.87
-0.12 (-0.41%)
At close: Sep 24, 2025, 3:59 PM
28.87
0.00%
After-hours: Sep 24, 2025, 06:29 PM EDT
ETD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 28.95 | 29.21 | 28.63 | 28.87 | 28.87 | -0.41% | 164,562 |
| 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 |
| Sep 16, 2025 | 29.28 | 29.34 | 28.56 | 29.13 | 29.13 | -1.25% | 293,700 |
| Sep 15, 2025 | 29.25 | 29.57 | 29.11 | 29.50 | 29.50 | 1.13% | 250,824 |
| Sep 12, 2025 | 29.33 | 29.44 | 29.07 | 29.17 | 29.17 | -1.39% | 264,341 |
| Sep 11, 2025 | 29.51 | 29.71 | 29.30 | 29.58 | 29.58 | 0.96% | 289,600 |
| Sep 10, 2025 | 29.35 | 29.42 | 29.11 | 29.30 | 29.30 | -0.17% | 250,727 |
| Sep 9, 2025 | 29.63 | 29.78 | 29.20 | 29.35 | 29.35 | -1.74% | 200,700 |
| Sep 8, 2025 | 30.35 | 30.35 | 29.80 | 29.87 | 29.87 | -1.55% | 233,421 |
| Sep 5, 2025 | 30.44 | 30.80 | 30.13 | 30.34 | 30.34 | 0.33% | 253,900 |
| Sep 4, 2025 | 29.22 | 30.27 | 29.10 | 30.24 | 30.24 | 4.46% | 327,798 |
| Sep 3, 2025 | 29.03 | 29.31 | 28.74 | 28.95 | 28.95 | -0.72% | 287,800 |
| 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 |