Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

ETD Historical Prices

Ethan Allen Interiors Inc · daily open, high, low, close & volume

Trading days
250
Period high
25.26
Period low
18.28
Period change
-11.40%
DateOpenHighLowCloseChangeVolume
Nov 4, 202620.8421.4420.8421.38+5.53%629,279
Nov 3, 202621.0021.1020.2120.26-4.03%392,862
Nov 2, 202620.4621.1620.4621.11+3.68%528,113
Oct 30, 202620.4820.5720.2120.36+0.89%390,700
Oct 29, 202619.7120.1919.5420.18+4.02%598,718
Oct 28, 202619.8919.9719.2219.40-2.61%563,125
Oct 27, 202620.1020.1419.7919.92-0.80%426,374
Oct 26, 202620.4920.5519.9620.08-1.81%300,211
Oct 23, 202620.5220.6320.1420.45-1.64%368,332
Oct 22, 202619.7320.8119.7320.79+5.11%336,398
Oct 21, 202620.1220.1219.7019.78-1.88%404,521
Oct 20, 202619.8720.2719.7920.16+1.97%476,589
Oct 19, 202619.9519.9519.6619.77-1.30%399,707
Oct 16, 202620.5120.6519.8920.03-1.62%497,985
Oct 15, 202620.2920.8520.2920.36+1.50%394,741
Oct 14, 202620.2620.3219.8920.06-1.81%430,492
Oct 13, 202620.4520.7320.3920.43+0.54%446,218
Oct 12, 202620.2920.6420.1820.32-0.10%380,694
Oct 9, 202620.8120.8420.3120.34-2.49%430,464
Oct 8, 202620.5520.9720.4720.86+0.48%542,219
Oct 7, 202620.9821.1120.7420.76-1.47%457,056
Oct 6, 202621.1821.3020.9921.07-0.05%501,146
Oct 5, 202620.9121.1620.6421.08+0.09%510,229
Oct 2, 202621.3821.5720.9921.06-0.47%361,344
Oct 1, 202620.8421.1720.5221.16+1.20%580,013
Sep 30, 202621.1721.1720.6920.91-0.48%508,644
Sep 29, 202621.2821.3721.0121.01-0.90%358,173
Sep 28, 202621.2821.4021.0621.20-0.42%396,754
Sep 25, 202621.0921.3920.9021.29+1.14%365,805
Sep 24, 202621.0021.1220.6221.05+0.14%653,656
Sep 23, 202621.1021.3520.9421.02-1.45%543,999
Sep 22, 202621.1321.6521.1121.33+1.72%606,722
Sep 21, 202621.5321.5420.9620.97-2.06%550,630
Sep 18, 202621.3221.4721.1921.41-0.28%789,810
Sep 17, 202621.7822.0821.4121.47-0.69%553,738
Sep 16, 202621.7021.9321.4821.62-0.46%363,510
Sep 15, 202622.0422.1621.7021.72-2.16%399,230
Sep 14, 202621.9122.4321.7722.20+1.23%350,864
Sep 11, 202622.0722.2021.9021.93+0.37%390,324
Sep 10, 202621.5321.8621.1321.85+0.64%517,777
Sep 9, 202621.7121.9321.5721.71+0.00%512,716
Sep 8, 202622.1522.3121.5121.71-3.47%602,428
Sep 4, 202621.8422.7421.6822.49+2.83%800,438
Sep 3, 202621.8222.2621.2321.87-11.49%1,237,246
Sep 2, 202624.3225.1324.3224.71+4.48%1,524,680
Aug 31, 202623.5023.7023.2623.65+0.77%798,327
Aug 28, 202623.5323.7623.3223.47+0.26%723,856
Aug 27, 202623.3623.6223.2623.41-0.81%651,695
Aug 26, 202623.8523.8523.4223.60-0.67%565,209
Aug 25, 202623.3823.8423.0923.76+2.06%532,188
Aug 24, 202623.4823.6023.1623.28-0.47%700,898
Aug 21, 202623.0923.8023.0923.39+2.01%810,436
Aug 20, 202623.6923.7122.7322.93+1.33%743,861
Aug 19, 202622.4322.7322.3622.63+1.16%383,952
Aug 18, 202622.7922.7922.3022.37-1.76%258,687
Aug 17, 202622.7522.8322.3122.77-0.31%496,901
Aug 14, 202622.8122.8922.5822.84-0.26%336,124
Aug 13, 202622.8923.0422.6022.90+1.33%386,396
Aug 12, 202622.9123.0922.3822.60-4.52%694,566
Aug 11, 202623.3823.9723.3523.67+0.68%376,669
Aug 10, 202623.7323.9623.4023.51-0.84%377,219
Aug 7, 202623.4523.9023.4523.71+0.85%348,369
Aug 6, 202624.0524.0523.4523.51-2.57%333,858
Aug 5, 202623.9324.8023.7424.13+1.00%1,041,447
Aug 4, 202623.4924.1323.3423.89+1.66%485,217
Aug 3, 202622.8523.5522.6423.50+4.91%663,418
Jul 31, 202622.8122.8121.9822.40-2.23%665,456
Jul 30, 202623.1523.5922.7622.91-2.88%849,374
Jul 29, 202623.6423.9423.4423.59-0.88%384,528
Jul 28, 202623.5224.0123.5223.80+2.28%450,856
Jul 27, 202623.0623.3022.9623.27+1.97%285,926
Jul 24, 202622.6022.9622.5022.82+1.42%201,721
Jul 23, 202622.7522.9922.2722.50-1.53%378,551
Jul 22, 202622.8123.2122.7022.85+0.00%389,692
Jul 21, 202623.2423.3422.8222.85-1.04%368,229
Jul 20, 202623.0023.1822.7023.09+1.36%432,269
Jul 17, 202623.1923.6022.7122.78-1.81%340,252
Jul 16, 202623.0823.7423.0223.20+1.35%611,774
Jul 15, 202622.1123.2322.0022.89+2.97%492,958
Jul 14, 202622.2222.3221.7922.23+0.45%310,142
Jul 13, 202621.8222.2021.8222.13+1.84%448,213
Jul 10, 202621.4622.0621.4621.73+1.73%368,586
Jul 9, 202621.2221.4720.9821.36+0.66%366,685
Jul 8, 202621.2521.3920.9121.22-0.84%556,346
Jul 7, 202621.4321.5521.3121.40+0.71%364,576
Jul 6, 202621.5821.5821.1121.25-2.03%426,634
Jul 2, 202622.0222.0721.4921.69-0.82%460,539
Jul 1, 202622.4122.4521.8721.87-2.10%712,651
Jun 30, 202621.8822.3921.7622.34+1.04%452,785
Jun 29, 202622.2022.3121.8222.11-1.86%464,607
Jun 26, 202622.0022.6621.8022.53+2.50%1,106,235
Jun 25, 202622.5922.9521.9821.98-3.09%489,091
Jun 24, 202622.1023.1421.9522.68+4.71%784,831
Jun 23, 202621.4021.7721.3221.66+1.55%562,747
Jun 22, 202621.1722.1520.8521.33+0.76%748,892
Jun 18, 202621.1422.0621.0321.17+0.47%4,555,512
Jun 17, 202621.2321.8621.0121.07-0.09%806,188
Jun 16, 202621.6221.7220.9521.09-1.72%602,146
Jun 15, 202621.6321.8921.4521.46-0.56%603,843
Jun 12, 202622.0922.1321.4521.58-2.49%544,166
Jun 11, 202621.3222.1621.2622.13+3.65%505,122
Jun 10, 202621.6821.7221.2421.35-1.02%453,122
Jun 9, 202620.8621.6220.7921.57+4.25%655,492
Jun 8, 202620.5720.9220.3220.69+0.10%569,662
Jun 5, 202620.7720.9020.5320.67-0.58%559,711
Jun 4, 202620.9321.0020.5920.79+1.17%430,369
Jun 3, 202620.3420.5620.2620.55+0.54%428,990
Jun 2, 202620.6220.8720.4120.44-0.97%518,967
Jun 1, 202620.7120.9320.4020.64+0.10%571,051
May 29, 202620.9321.2520.6120.62-2.00%542,949
May 28, 202620.5721.2020.4321.04+2.28%642,392
May 27, 202620.1120.7420.1120.57+2.85%446,401
May 26, 202619.8620.1019.7820.00+1.32%338,947
May 22, 202619.6319.8319.6319.74+0.10%285,124
May 21, 202619.5419.9319.1419.72+0.31%399,203
May 20, 202619.1219.8218.9019.66+3.09%577,447
May 19, 202619.2219.2618.9519.07-1.19%545,159
May 18, 202618.9119.5718.8819.30+2.44%501,855
May 15, 202619.0519.2418.7818.84-0.74%550,029
May 14, 202618.8019.0818.7518.98+1.61%514,564
May 13, 202618.6818.8018.2818.68-2.35%724,201
May 12, 202619.6119.6919.1019.13-2.55%912,366
May 11, 202620.3720.5019.6219.63-3.73%636,564
May 8, 202620.4220.4820.1520.39-0.24%283,950
May 7, 202620.5220.8820.2520.44-0.29%449,868
May 6, 202620.5720.7420.2720.50+1.18%406,981
May 5, 202620.1520.4420.1520.26+1.10%403,925
May 4, 202620.7520.7820.0120.04-3.75%684,817
May 1, 202621.4821.5220.7320.82-2.44%613,274
Apr 30, 202622.4422.6321.1621.34-3.92%826,143
Apr 29, 202622.2522.4722.1322.21-1.02%358,711
Apr 28, 202622.7922.7922.2822.44-0.75%253,372
Apr 27, 202622.2922.7922.2822.61+0.80%317,800
Apr 24, 202622.3822.4622.1622.43-0.22%286,754
Apr 23, 202622.7022.7522.2122.48-0.71%319,888
Apr 22, 202622.8822.9922.5322.64-0.75%292,510
Apr 21, 202622.9323.1522.7222.81+0.31%337,356
Apr 20, 202622.5222.8222.4922.74+0.18%275,738
Apr 17, 202622.4723.0822.4522.70+2.53%341,395
Apr 16, 202622.1622.4522.1122.14-0.63%368,385
Apr 15, 202622.4222.4522.1222.28-0.80%262,865
Apr 14, 202622.3422.5722.2022.46+0.99%267,514
Apr 13, 202622.2722.4522.1022.24-0.67%458,526
Apr 10, 202622.3322.4822.0722.39+0.86%283,407
Apr 9, 202621.7422.2321.3922.20+1.51%322,226
Apr 8, 202621.9022.3321.7121.87+3.01%730,017
Apr 7, 202621.8021.9621.2021.23-2.97%502,159
Apr 6, 202622.1622.2021.8321.88-1.71%431,635
Apr 2, 202622.0622.4821.8622.26-0.27%331,897
Apr 1, 202622.0422.7121.9022.32+0.27%527,232
Mar 31, 202622.4222.5721.9622.26+0.77%252,737
Mar 30, 202622.3622.4322.0722.09-0.32%357,386
Mar 27, 202622.0722.2522.0022.16-0.72%357,480
Mar 26, 202622.2822.6322.2122.32-0.62%211,702
Mar 25, 202622.5222.5422.0522.46+0.31%359,843
Mar 24, 202622.3322.5922.2522.39-0.71%230,953
Mar 23, 202622.5522.8022.2522.55+2.97%422,548
Mar 20, 202622.3822.3821.8921.90-1.26%1,038,596
Mar 19, 202621.9822.4521.8822.18-0.14%345,077
Mar 18, 202622.1522.5322.1422.21-0.58%294,612
Mar 17, 202622.3822.4622.1622.34+0.68%255,105
Mar 16, 202622.3022.5522.1622.19+0.18%328,390
Mar 13, 202622.2622.4621.8222.15+0.59%431,786
Mar 12, 202621.7922.1321.6622.02+0.41%388,651
Mar 11, 202622.0722.2121.6821.93-0.63%244,406
Mar 10, 202622.1422.4321.8422.07-0.36%412,401
Mar 9, 202621.8822.2021.4522.15-0.36%625,492
Mar 6, 202622.0022.2621.7822.23-0.31%341,572
Mar 5, 202622.5522.7522.2122.30-1.85%239,057
Mar 4, 202622.4622.8222.2422.72+1.11%322,091
Mar 3, 202622.0022.6221.9722.47-0.44%439,058
Mar 2, 202622.5022.7222.2022.57-0.92%323,753
Feb 27, 202622.9522.9522.6322.78-1.77%296,174
Feb 26, 202623.1423.4522.9923.19+0.69%429,361
Feb 25, 202622.9423.0722.5423.03+0.26%278,096
Feb 24, 202622.9323.3022.8822.97+0.26%256,591
Feb 23, 202623.5023.5522.7422.91-2.92%352,928
Feb 20, 202623.4123.7623.1723.60+0.98%476,582
Feb 19, 202623.4323.7023.1323.37-0.21%315,663
Feb 18, 202623.2223.7123.1623.42-1.22%382,081
Feb 17, 202623.9723.9923.1823.71-0.59%276,385
Feb 13, 202623.6023.9823.2423.85+1.53%455,082
Feb 12, 202623.7324.0323.2823.49-0.55%328,698
Feb 11, 202624.1524.5323.3823.62-4.53%289,470
Feb 10, 202624.7224.9624.6124.74+0.53%314,616
Feb 9, 202624.5224.6324.1224.61+0.29%301,132
Feb 6, 202623.9224.5923.9224.54+2.46%399,952
Feb 5, 202624.1924.2523.7623.95-1.16%353,434
Feb 4, 202623.5024.2423.3924.23+3.86%508,136
Feb 3, 202623.0123.8723.0123.33+0.95%551,745
Feb 2, 202622.8323.2022.7623.11+0.78%477,448
Jan 30, 202622.6122.9822.2622.93+1.73%743,063
Jan 29, 202624.2524.2522.3422.54-6.67%1,240,845
Jan 28, 202624.3524.5324.0724.15-0.62%500,252
Jan 27, 202624.5324.6623.9024.30-1.46%365,775
Jan 26, 202624.1424.7023.9324.66+1.86%515,857
Jan 23, 202624.6524.7224.1524.21-2.30%202,345
Jan 22, 202624.9725.1424.5124.78-0.72%347,091
Jan 21, 202624.3824.9724.2024.96+3.14%360,707
Jan 20, 202624.3724.4024.1624.20-1.87%258,413
Jan 16, 202624.7824.8424.4824.66-0.68%244,895
Jan 15, 202624.2124.8723.9924.83+2.77%294,792
Jan 14, 202624.4924.6924.0024.16-1.71%318,159
Jan 13, 202624.3024.6024.1124.58+1.78%343,864
Jan 12, 202624.0724.2223.6724.15-0.37%191,518
Jan 9, 202624.1824.4023.6424.24+1.13%316,034
Jan 8, 202622.9024.1522.8823.97+4.08%493,440
Jan 7, 202623.3723.4022.9123.03-1.16%255,040
Jan 6, 202622.9023.4022.7023.30+1.26%275,164
Jan 5, 202622.8323.3722.7323.01+0.66%309,896
Jan 2, 202622.8923.3722.8422.86+0.09%329,592
Dec 31, 202522.8122.9322.6922.84+0.26%282,466
Dec 30, 202522.8622.9922.7322.78-0.91%219,653
Dec 29, 202523.2723.3822.8922.99-1.20%210,012
Dec 26, 202523.1023.3023.0323.27+0.17%230,570
Dec 24, 202523.0123.2522.9723.23+0.91%93,560
Dec 23, 202523.1923.2122.9123.02-1.24%429,183
Dec 22, 202523.4623.6323.1923.31-1.19%283,304
Dec 19, 202523.8223.9923.4523.59-1.91%537,612
Dec 18, 202524.2424.4623.9324.05+0.29%288,925
Dec 17, 202524.0224.3923.8323.98-0.54%292,535
Dec 16, 202524.9625.0224.0924.11-3.21%381,578
Dec 15, 202525.0525.1624.4624.91-0.48%398,987
Dec 12, 202525.1725.2624.9525.03-0.67%262,738
Dec 11, 202524.7925.2124.5025.20+2.23%367,571
Dec 10, 202523.8424.7423.8424.65+2.92%226,897
Dec 9, 202523.5824.0823.5823.95+1.01%149,896
Dec 8, 202523.9923.9923.6423.71-1.25%276,315
Dec 5, 202524.0524.3823.8924.01-0.41%237,950
Dec 4, 202524.3524.4024.0624.11-0.94%171,129
Dec 3, 202524.1024.5123.9424.34+1.46%191,641
Dec 2, 202524.0024.0523.6323.99-0.04%212,705
Dec 1, 202523.2724.1423.2724.00+1.52%282,819
Nov 28, 202523.4623.8323.2523.64-0.08%283,498
Nov 26, 202523.4324.1023.4323.66+0.30%447,917
Nov 25, 202522.9023.7122.9023.59+3.92%365,658
Nov 24, 202522.9623.1222.6422.70-1.39%427,560
Nov 21, 202522.3823.2322.3823.02+3.69%320,231
Nov 20, 202522.5322.8422.1822.20-0.76%299,010
Nov 19, 202522.0022.5322.0022.37+1.82%312,541
Nov 18, 202521.6722.2221.6721.97+0.41%362,727
Nov 17, 202522.5822.7521.7621.88-2.76%344,380
Nov 14, 202522.5922.7622.3922.50-0.79%301,644
Nov 13, 202522.8323.1222.6422.68-0.66%303,625
Nov 12, 202523.2223.2522.8322.83-2.89%258,919
Nov 11, 202523.5923.7623.4123.51+0.26%337,036
Nov 10, 202523.8223.9423.3523.45-0.93%257,502
Nov 7, 202523.5523.8923.3023.67+0.25%271,444
Nov 6, 202524.0824.1623.5723.61-2.15%296,516
Nov 5, 202523.8324.1823.5524.13+1.05%436,698

Daily open, high, low, close and volume for Ethan Allen Interiors Inc (ETD). Showing 250 trading days. Unadjusted prices.