NYSE : ETD
Ethan Allen Interiors Inc. — Price history
Consumer Discretionary · Furnishings, Fixtures & Appliances · United States
Last price 20.36 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 513.12M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Ethan Allen Interiors Inc. (ETD) closed at 21.11 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 20.46 | 21.16 | 20.46 | 21.11 | 528,096 | +3.68% |
| 2026-10-30 | 20.48 | 20.575 | 20.215 | 20.36 | 390,699 | +0.89% |
| 2026-10-29 | 19.71 | 20.19 | 19.54 | 20.18 | 598,717 | +4.02% |
| 2026-10-28 | 19.89 | 19.97 | 19.22 | 19.4 | 563,125 | -2.61% |
| 2026-10-27 | 20.1 | 20.145 | 19.79 | 19.92 | 426,373 | -0.80% |
| 2026-10-26 | 20.49 | 20.55 | 19.96 | 20.08 | 300,211 | -1.81% |
| 2026-10-23 | 20.52 | 20.629 | 20.14 | 20.45 | 368,332 | -1.64% |
| 2026-10-22 | 19.73 | 20.81 | 19.73 | 20.79 | 336,398 | +5.11% |
| 2026-10-21 | 20.12 | 20.12 | 19.7 | 19.78 | 404,521 | -1.88% |
| 2026-10-20 | 19.87 | 20.275 | 19.79 | 20.16 | 476,588 | +1.97% |
| 2026-10-19 | 19.95 | 19.95 | 19.657 | 19.77 | 399,706 | -1.30% |
| 2026-10-16 | 20.51 | 20.65 | 19.89 | 20.03 | 497,983 | -1.62% |
| 2026-10-15 | 20.29 | 20.85 | 20.29 | 20.36 | 394,733 | +1.50% |
| 2026-10-14 | 20.26 | 20.32 | 19.895 | 20.06 | 430,455 | -1.81% |
| 2026-10-13 | 20.45 | 20.73 | 20.395 | 20.43 | 446,115 | +0.54% |
| 2026-10-12 | 20.29 | 20.645 | 20.18 | 20.32 | 346,754 | -0.10% |
| 2026-10-09 | 20.81 | 20.845 | 20.31 | 20.34 | 430,126 | -2.49% |
| 2026-10-08 | 20.55 | 20.97 | 20.47 | 20.86 | 541,636 | +0.48% |
| 2026-10-07 | 20.98 | 21.11 | 20.74 | 20.76 | 430,857 | -1.47% |
| 2026-10-06 | 21.18 | 21.3 | 20.99 | 21.07 | 485,845 | -0.05% |
| 2026-10-05 | 20.91 | 21.16 | 20.645 | 21.08 | 508,549 | +0.09% |
| 2026-10-02 | 21.38 | 21.57 | 20.99 | 21.06 | 353,636 | -0.47% |
| 2026-10-01 | 20.84 | 21.17 | 20.515 | 21.16 | 575,005 | +1.20% |
| 2026-09-30 | 21.17 | 21.17 | 20.69 | 20.91 | 507,923 | -0.48% |
| 2026-09-29 | 21.28 | 21.37 | 21.01 | 21.01 | 355,644 | -0.90% |
| 2026-09-28 | 21.28 | 21.4 | 21.06 | 21.2 | 394,996 | -0.42% |
| 2026-09-25 | 21.09 | 21.385 | 20.9 | 21.29 | 363,191 | +1.14% |
| 2026-09-24 | 21 | 21.12 | 20.62 | 21.05 | 650,335 | +0.14% |
| 2026-09-23 | 21.1 | 21.35 | 20.94 | 21.02 | 543,671 | -1.45% |
| 2026-09-22 | 21.13 | 21.65 | 21.115 | 21.33 | 603,568 | +1.72% |
| 2026-09-21 | 21.53 | 21.54 | 20.96 | 20.97 | 550,623 | -2.06% |
| 2026-09-18 | 21.32 | 21.47 | 21.19 | 21.41 | 789,315 | -0.28% |
| 2026-09-17 | 21.78 | 22.08 | 21.405 | 21.47 | 553,471 | -0.69% |
| 2026-09-16 | 21.7 | 21.925 | 21.485 | 21.62 | 362,421 | -0.46% |
| 2026-09-15 | 22.04 | 22.155 | 21.705 | 21.72 | 398,632 | -2.16% |
| 2026-09-14 | 21.91 | 22.43 | 21.77 | 22.2 | 350,485 | +1.23% |
| 2026-09-11 | 22.07 | 22.2 | 21.9 | 21.93 | 389,622 | +0.37% |
| 2026-09-10 | 21.53 | 21.86 | 21.13 | 21.85 | 515,873 | +0.64% |
| 2026-09-09 | 21.71 | 21.93 | 21.565 | 21.71 | 512,599 | +0.00% |
| 2026-09-08 | 22.15 | 22.31 | 21.51 | 21.71 | 601,559 | -3.47% |
| 2026-09-04 | 21.84 | 22.74 | 21.675 | 22.49 | 800,402 | +2.83% |
| 2026-09-03 | 21.82 | 22.263 | 21.225 | 21.87 | 1,237,245 | +0.74% |
| 2026-09-02 | 24.32 | 25.13 | 24.32 | 24.71 | 1,524,679 | +3.17% |
| 2026-09-01 | 23.6 | 24.11 | 23.5 | 23.95 | 956,044 | +1.27% |
| 2026-08-31 | 23.5 | 23.7 | 23.26 | 23.65 | 798,254 | +0.77% |
| 2026-08-28 | 23.53 | 23.76 | 23.32 | 23.47 | 723,856 | +0.26% |
| 2026-08-27 | 23.36 | 23.62 | 23.26 | 23.41 | 651,695 | -0.81% |
| 2026-08-26 | 23.85 | 23.85 | 23.42 | 23.6 | 565,208 | -0.67% |
| 2026-08-25 | 23.38 | 23.845 | 23.095 | 23.76 | 532,187 | +2.06% |
| 2026-08-24 | 23.48 | 23.601 | 23.16 | 23.28 | 700,898 | -0.47% |
| 2026-08-21 | 23.09 | 23.8 | 23.09 | 23.39 | 810,435 | +2.01% |
| 2026-08-20 | 23.69 | 23.71 | 22.735 | 22.93 | 743,861 | +1.33% |
| 2026-08-19 | 22.43 | 22.73 | 22.36 | 22.63 | 383,951 | +1.16% |
| 2026-08-18 | 22.79 | 22.79 | 22.299 | 22.37 | 258,687 | -1.76% |
| 2026-08-17 | 22.75 | 22.83 | 22.31 | 22.77 | 496,901 | -0.31% |
| 2026-08-14 | 22.81 | 22.89 | 22.58 | 22.84 | 336,129 | -0.26% |
| 2026-08-13 | 22.89 | 23.04 | 22.6 | 22.9 | 386,396 | +1.33% |
| 2026-08-12 | 22.91 | 23.09 | 22.38 | 22.6 | 694,566 | -1.87% |
| 2026-08-11 | 23.38 | 23.97 | 23.35 | 23.67 | 376,739 | +0.68% |
| 2026-08-10 | 23.73 | 23.96 | 23.4 | 23.51 | 377,218 | -0.84% |
| 2026-08-07 | 23.45 | 23.9 | 23.45 | 23.71 | 348,369 | +0.85% |
| 2026-08-06 | 24.05 | 24.05 | 23.45 | 23.51 | 333,857 | -2.57% |
| 2026-08-05 | 23.93 | 24.8 | 23.74 | 24.13 | 1,041,458 | +1.00% |
| 2026-08-04 | 23.49 | 24.13 | 23.342 | 23.89 | 485,216 | +1.66% |
| 2026-08-03 | 22.85 | 23.55 | 22.635 | 23.5 | 663,417 | +4.91% |
| 2026-07-31 | 22.81 | 22.81 | 21.98 | 22.4 | 665,455 | -2.23% |
| 2026-07-30 | 23.15 | 23.59 | 22.76 | 22.91 | 849,374 | -2.88% |
| 2026-07-29 | 23.64 | 23.94 | 23.44 | 23.59 | 384,949 | -0.88% |
| 2026-07-28 | 23.52 | 24.01 | 23.52 | 23.8 | 451,122 | +2.28% |
| 2026-07-27 | 23.06 | 23.3 | 22.96 | 23.27 | 285,926 | +1.97% |
| 2026-07-24 | 22.6 | 22.958 | 22.5 | 22.82 | 201,720 | +1.42% |
| 2026-07-23 | 22.75 | 22.99 | 22.27 | 22.5 | 378,551 | -1.53% |
| 2026-07-22 | 22.81 | 23.21 | 22.7 | 22.85 | 389,692 | +0.00% |
| 2026-07-21 | 23.24 | 23.34 | 22.82 | 22.85 | 368,228 | -1.04% |
| 2026-07-20 | 23 | 23.185 | 22.695 | 23.09 | 432,268 | +1.36% |
| 2026-07-17 | 23.19 | 23.6 | 22.71 | 22.78 | 340,251 | -1.81% |
| 2026-07-16 | 23.08 | 23.74 | 23.025 | 23.2 | 611,774 | +1.35% |
| 2026-07-15 | 22.11 | 23.23 | 22 | 22.89 | 492,957 | +2.97% |
| 2026-07-14 | 22.22 | 22.325 | 21.79 | 22.23 | 310,142 | +0.45% |
| 2026-07-13 | 21.82 | 22.205 | 21.82 | 22.13 | 448,212 | +1.84% |
| 2026-07-10 | 21.46 | 22.06 | 21.46 | 21.73 | 368,585 | +1.73% |
| 2026-07-09 | 21.22 | 21.47 | 20.98 | 21.36 | 366,684 | +0.66% |
| 2026-07-08 | 21.25 | 21.39 | 20.905 | 21.22 | 556,346 | -0.84% |
| 2026-07-07 | 21.43 | 21.555 | 21.31 | 21.4 | 364,575 | +0.71% |
| 2026-07-06 | 21.58 | 21.58 | 21.11 | 21.25 | 426,634 | -2.03% |
| 2026-07-02 | 22.02 | 22.075 | 21.49 | 21.69 | 460,539 | -0.82% |
| 2026-07-01 | 22.41 | 22.45 | 21.87 | 21.87 | 712,656 | -2.10% |
| 2026-06-30 | 21.88 | 22.395 | 21.765 | 22.34 | 452,785 | +1.04% |
| 2026-06-29 | 22.2 | 22.31 | 21.82 | 22.11 | 464,607 | -1.86% |
| 2026-06-26 | 22 | 22.66 | 21.8 | 22.53 | 1,106,234 | +2.50% |
| 2026-06-25 | 22.59 | 22.95 | 21.98 | 21.98 | 489,090 | -3.09% |
| 2026-06-24 | 22.1 | 23.14 | 21.953 | 22.68 | 784,831 | +4.71% |
| 2026-06-23 | 21.4 | 21.77 | 21.315 | 21.66 | 562,747 | +1.55% |
| 2026-06-22 | 21.17 | 22.15 | 20.85 | 21.33 | 748,892 | +0.76% |
| 2026-06-18 | 21.14 | 22.06 | 21.03 | 21.17 | 4,555,519 | +0.47% |
| 2026-06-17 | 21.23 | 21.86 | 21.01 | 21.07 | 806,188 | -0.09% |
| 2026-06-16 | 21.62 | 21.72 | 20.95 | 21.09 | 602,146 | -1.72% |
| 2026-06-15 | 21.63 | 21.89 | 21.455 | 21.46 | 603,843 | -0.56% |
| 2026-06-12 | 22.09 | 22.13 | 21.45 | 21.58 | 544,166 | -2.49% |
| 2026-06-11 | 21.32 | 22.16 | 21.26 | 22.13 | 505,121 | +3.65% |
| 2026-06-10 | 21.68 | 21.72 | 21.24 | 21.35 | 453,122 | -1.02% |
| 2026-06-09 | 20.86 | 21.62 | 20.785 | 21.57 | 655,491 | +4.25% |
| 2026-06-08 | 20.57 | 20.92 | 20.32 | 20.69 | 569,661 | +0.10% |
| 2026-06-05 | 20.77 | 20.9 | 20.53 | 20.67 | 559,711 | -0.58% |
| 2026-06-04 | 20.93 | 20.995 | 20.59 | 20.79 | 430,369 | +1.17% |
| 2026-06-03 | 20.34 | 20.56 | 20.26 | 20.55 | 428,990 | +0.54% |
| 2026-06-02 | 20.62 | 20.87 | 20.405 | 20.44 | 518,966 | -0.97% |
| 2026-06-01 | 20.71 | 20.93 | 20.4 | 20.64 | 571,051 | +0.10% |
| 2026-05-29 | 20.93 | 21.25 | 20.61 | 20.62 | 542,948 | -2.00% |
| 2026-05-28 | 20.57 | 21.205 | 20.43 | 21.04 | 642,391 | +2.28% |
| 2026-05-27 | 20.115 | 20.74 | 20.115 | 20.57 | 446,401 | +2.85% |
| 2026-05-26 | 19.86 | 20.1 | 19.78 | 20 | 338,947 | +1.32% |
| 2026-05-22 | 19.63 | 19.83 | 19.625 | 19.74 | 285,124 | +0.10% |
| 2026-05-21 | 19.54 | 19.935 | 19.14 | 19.72 | 399,203 | +0.31% |
| 2026-05-20 | 19.12 | 19.825 | 18.9 | 19.66 | 577,447 | +3.09% |
| 2026-05-19 | 19.22 | 19.26 | 18.945 | 19.07 | 545,159 | -1.19% |
| 2026-05-18 | 18.91 | 19.57 | 18.875 | 19.3 | 501,854 | +2.44% |
| 2026-05-15 | 19.05 | 19.24 | 18.78 | 18.84 | 550,028 | -0.74% |
| 2026-05-14 | 18.8 | 19.08 | 18.75 | 18.98 | 514,563 | +1.61% |
| 2026-05-13 | 18.68 | 18.8 | 18.28 | 18.68 | 724,201 | -0.32% |