Ethan Allen Interiors Inc. - ETD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	29.05	29.23	29.23	29.24	28.94	193,410
September 25, 2025	28.75	28.64	28.64	28.87	28.5	159,815
September 24, 2025	28.95	28.87	28.87	29.21	28.63	165,206
September 23, 2025	29.03	28.99	28.99	29.29	28.82	199,400
September 22, 2025	29.35	29.01	29.01	29.37	28.94	257,700
September 19, 2025	29.82	29.26	29.26	29.82	29.22	473,600
September 18, 2025	29.42	29.81	29.81	29.84	29.29	260,912
September 17, 2025	29.27	29.2	29.2	30.11	29.02	244,900
September 16, 2025	29.28	29.13	29.13	29.34	28.56	293,700
September 15, 2025	29.25	29.5	29.5	29.57	29.11	250,824
September 12, 2025	29.33	29.17	29.17	29.44	29.07	264,341
September 11, 2025	29.51	29.58	29.58	29.71	29.3	289,600
September 10, 2025	29.35	29.3	29.3	29.42	29.11	250,727
September 09, 2025	29.63	29.35	29.35	29.78	29.2	200,700
September 08, 2025	30.35	29.87	29.87	30.35	29.8	233,421
September 05, 2025	30.44	30.34	30.34	30.8	30.13	253,889
September 04, 2025	29.22	30.24	30.24	30.27	29.1	327,798
September 03, 2025	29.03	28.95	28.95	29.31	28.74	287,800
September 02, 2025	29.16	29.16	29.16	29.58	29.15	309,800
August 29, 2025	29.63	29.51	29.51	29.7	29.25	337,896
August 28, 2025	30.06	29.55	29.55	30.06	29.48	414,040
August 27, 2025	29.95	29.96	29.96	30.14	29.65	278,415
August 26, 2025	30	29.91	29.91	30.39	29.76	421,900
August 25, 2025	31.22	30.11	30.11	31.41	29.92	404,527
August 22, 2025	28.89	30.03	30.03	30.1	28.83	304,700
August 21, 2025	29.1	28.81	28.81	29.1	28.67	235,893
August 20, 2025	29.89	29.1	29.1	30.06	29.1	239,727
August 19, 2025	30.19	30.08	30.08	30.39	29.92	231,474
August 18, 2025	29.9	29.79	29.79	30.1	29.72	199,900
August 15, 2025	29.9	29.88	29.88	29.93	29.55	450,915
August 14, 2025	29.85	29.75	29.75	29.99	29.64	215,206
August 13, 2025	29.84	30.48	30.48	30.67	29.84	401,800
August 12, 2025	29.73	30.41	29.77	30.49	29.61	301,426
August 11, 2025	29.39	29.47	28.85	29.59	29.1	251,588
August 08, 2025	29.62	29.26	29.26	29.7	29.18	197,520
August 07, 2025	29.76	29.31	29.31	30.09	29.25	314,736
August 06, 2025	29.51	29.58	29.58	29.9	29.49	242,749
August 05, 2025	29.13	29.51	29.51	29.63	29.03	259,612
August 04, 2025	28.63	29.18	29.18	29.34	28.63	265,025
August 01, 2025	29.28	28.56	28.56	29.46	28.22	426,048
July 31, 2025	30.51	29.77	29.77	31	28.94	624,200
July 30, 2025	29.51	29.19	29.19	29.66	28.95	426,200
July 29, 2025	29.94	29.22	29.22	29.94	29.15	196,339
July 28, 2025	29.88	29.81	29.81	30.06	29.59	285,317
July 25, 2025	29.96	29.86	29.86	29.96	29.4	148,825
July 24, 2025	30.03	29.6	29.6	30.1	29.53	187,745
July 23, 2025	30.15	30.03	30.03	30.33	30	212,223
July 22, 2025	29.26	29.85	29.85	30.1	29.26	201,100
July 21, 2025	29.12	29.09	29.09	29.41	29.09	204,200
July 18, 2025	29.37	28.97	28.97	29.39	28.86	185,117
July 17, 2025	28.87	29.18	29.18	29.39	28.87	206,800
July 16, 2025	28.7	28.81	28.81	28.88	28.31	185,214
July 15, 2025	29.72	28.52	28.52	29.78	28.46	197,020
July 14, 2025	29.81	29.72	29.72	29.83	29.4	146,335
July 11, 2025	30.02	29.81	29.81	30.23	29.72	227,500
July 10, 2025	30.09	30.32	30.32	30.93	30.03	254,000
July 09, 2025	29.5	30.09	30.09	30.16	29.32	192,000
July 08, 2025	29.63	29.49	29.49	29.84	29.27	180,200
July 07, 2025	29.83	29.45	29.45	30.1	29.38	212,400
July 03, 2025	30.24	30.13	30.13	30.25	29.96	99,835

Ethan Allen Interiors Inc. (ETD) NYSE