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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 25, 2025	27.85	27.41	27.41	27.85	27.35	208,733
June 24, 2025	27.75	27.88	27.88	27.93	27.44	257,300
June 23, 2025	27.12	27.5	27.5	27.51	26.75	259,534
June 20, 2025	27.32	27.4	27.4	27.43	27.16	433,282
June 18, 2025	26.76	27.25	27.25	27.54	26.65	299,000
June 17, 2025	27.05	26.76	26.76	27.21	26.7	298,933
June 16, 2025	26.55	27.23	27.23	27.24	26.42	265,300
June 13, 2025	26.36	26.27	26.27	26.86	26.2	234,115
June 12, 2025	26.68	26.65	26.65	26.74	26.33	244,118
June 11, 2025	27.1	26.86	26.86	27.21	26.83	175,345
June 10, 2025	26.89	27.05	27.05	27.28	26.63	189,200
June 09, 2025	26.5	26.64	26.64	26.82	26.27	233,225
June 06, 2025	26.35	26.18	26.18	26.4	26.09	173,008
June 05, 2025	26.28	26.02	26.02	26.42	25.99	227,000
June 04, 2025	26.39	26.36	26.36	26.59	26.27	216,700
June 03, 2025	25.88	26.51	26.51	26.59	25.68	286,940
June 02, 2025	26.17	25.73	25.73	26.18	25.44	227,206
May 30, 2025	26.17	26.13	26.13	26.38	26.09	167,166
May 29, 2025	26.3	26.38	26.38	26.48	26.02	233,900
May 28, 2025	26.51	26.23	26.23	26.6	26.21	202,500
May 27, 2025	26.37	26.6	26.6	26.73	26.02	246,200
May 23, 2025	25.66	26.07	26.07	26.23	25.66	258,161
May 22, 2025	25.89	25.98	25.98	26.12	25.68	220,641
May 21, 2025	26.79	26.07	26.07	27.03	26	356,977
May 20, 2025	26.98	27.22	27.22	27.31	26.94	277,500
May 19, 2025	27.17	27.08	27.08	27.46	26.66	353,236
May 16, 2025	27.52	27.58	27.58	27.84	27.3	361,220
May 15, 2025	26.61	27.54	27.54	27.64	26.19	947,776
May 14, 2025	27.34	26.9	26.51	27.47	26.87	299,038
May 13, 2025	27.47	27.48	27.08	27.75	27.25	285,932
May 12, 2025	27.28	27.46	27.45	27.72	27.08	383,010
May 09, 2025	26.29	26.08	26.08	26.49	26.02	414,200
May 08, 2025	25.44	26.29	26.29	26.31	24.8	632,100
May 07, 2025	26.03	25.27	25.27	26.27	25.15	810,130
May 06, 2025	27.12	25.66	25.66	27.46	25.2	1.8M
May 05, 2025	29.19	29.13	29.13	29.39	28.79	298,048
May 02, 2025	29.06	29.45	29.45	29.48	28.99	225,345
May 01, 2025	28.47	29.04	29.04	29.2	28.24	221,842
April 30, 2025	28.51	28.43	28.43	28.71	27.86	278,525
April 29, 2025	28.36	28.79	28.79	28.84	28.24	210,705
April 28, 2025	28.28	28.59	28.59	28.8	28.14	429,691
April 25, 2025	28.49	28.42	28.42	28.51	27.85	298,100
April 24, 2025	27.82	28.52	28.52	28.56	27.6	409,729
April 23, 2025	28	27.74	27.74	28.33	27.34	388,870
April 22, 2025	26.83	27.26	27.26	27.27	26.7	274,100
April 21, 2025	26.14	26.37	26.37	26.45	25.93	249,128
April 17, 2025	25.89	26.51	26.51	26.54	25.88	187,936
April 16, 2025	26	25.93	25.93	26.32	25.77	163,244
April 15, 2025	26.33	26.13	26.13	26.67	25.99	240,052
April 14, 2025	27.28	26.39	26.39	27.39	26.27	194,100
April 11, 2025	26.43	26.85	26.85	26.93	25.8	160,992
April 10, 2025	26.75	26.54	26.54	26.95	25.86	273,913
April 09, 2025	24.58	27.16	27.16	28.1	24.55	537,843
April 08, 2025	27.44	25.26	25.26	27.44	24.91	314,406
April 07, 2025	25.95	26.26	26.26	27.96	25.44	723,308
April 04, 2025	25.03	26.62	26.62	26.7	24.83	370,700
April 03, 2025	26.17	25.8	25.8	26.4	25.35	391,800
April 02, 2025	27.56	28.04	28.04	28.08	27.56	173,741
April 01, 2025	27.74	27.88	27.88	28	27.54	179,000
March 31, 2025	27.32	27.7	27.7	27.97	27	192,226

Ethan Allen Interiors Inc. (ETD) NYSE