Ethan Allen Interiors Inc... (ETD)
NYSE: ETD
· Real-Time Price · USD
28.91
0.10 (0.35%)
At close: Oct 03, 2025, 3:59 PM
28.92
0.03%
After-hours: Oct 03, 2025, 05:29 PM EDT
ETD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 28.86 | 29.30 | 28.85 | 28.92 | 28.92 | 0.38% | 197,948 |
| 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 |
| 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 |
Page 1 of 136