Ethan Allen Interiors Inc... (ETD)
NYSE: ETD
· Real-Time Price · USD
29.82
-0.06 (-0.20%)
At close: Aug 18, 2025, 3:59 PM
29.79
-0.08%
After-hours: Aug 18, 2025, 06:03 PM EDT
ETD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 29.90 | 30.10 | 29.72 | 29.79 | 29.79 | -0.30% | 199,802 |
| 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 |
| Aug 5, 2025 | 29.13 | 29.63 | 29.03 | 29.51 | 28.89 | 1.13% | 259,612 |
| Aug 4, 2025 | 28.63 | 29.34 | 28.63 | 29.18 | 28.57 | 2.17% | 265,025 |
| Aug 1, 2025 | 29.28 | 29.46 | 28.22 | 28.56 | 27.96 | -4.06% | 426,048 |
| Jul 31, 2025 | 30.51 | 31.00 | 28.94 | 29.77 | 29.14 | 1.99% | 624,200 |
| Jul 30, 2025 | 29.51 | 29.66 | 28.95 | 29.19 | 28.58 | -0.10% | 426,200 |
| Jul 29, 2025 | 29.94 | 29.94 | 29.15 | 29.22 | 28.61 | -1.98% | 196,339 |
| Jul 28, 2025 | 29.88 | 30.06 | 29.59 | 29.81 | 29.18 | -0.17% | 285,317 |
| Jul 25, 2025 | 29.96 | 29.96 | 29.40 | 29.86 | 29.23 | 0.88% | 148,825 |
| Jul 24, 2025 | 30.03 | 30.10 | 29.53 | 29.60 | 28.98 | -1.43% | 187,745 |
| Jul 23, 2025 | 30.15 | 30.33 | 30.00 | 30.03 | 29.40 | 0.60% | 212,223 |
| Jul 22, 2025 | 29.26 | 30.10 | 29.26 | 29.85 | 29.22 | 2.61% | 201,100 |