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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	23.01	23.23	23.23	23.25	22.97	93,600
December 23, 2025	23.19	23.02	23.02	23.21	22.92	429,200
December 22, 2025	23.46	23.31	23.31	23.63	23.19	283,304
December 19, 2025	23.82	23.59	23.59	23.99	23.45	537,612
December 18, 2025	24.24	24.05	24.05	24.46	23.93	288,925
December 17, 2025	24.02	23.98	23.98	24.39	23.83	292,535
December 16, 2025	24.96	24.11	24.11	25.02	24.09	381,600
December 15, 2025	25.05	24.91	24.91	25.16	24.46	399,000
December 12, 2025	25.17	25.03	25.03	25.26	24.95	262,738
December 11, 2025	24.79	25.2	25.2	25.22	24.5	367,600
December 10, 2025	23.84	24.65	24.65	24.74	23.84	226,900
December 09, 2025	23.58	23.95	23.95	24.08	23.58	149,900
December 08, 2025	23.99	23.71	23.71	23.99	23.64	276,315
December 05, 2025	24.05	24.01	24.01	24.38	23.89	238,000
December 04, 2025	24.35	24.11	24.11	24.4	24.06	171,100
December 03, 2025	24.1	24.34	24.34	24.51	23.94	191,600
December 02, 2025	24	23.99	23.99	24.05	23.63	212,705
December 01, 2025	23.27	24	24	24.14	23.27	282,819
November 28, 2025	23.46	23.64	23.64	23.83	23.25	283,500
November 26, 2025	23.43	23.66	23.66	24.1	23.43	447,917
November 25, 2025	22.9	23.59	23.59	23.72	22.9	365,700
November 24, 2025	22.96	22.7	22.7	23.12	22.64	427,600
November 21, 2025	22.38	23.02	23.02	23.23	22.38	320,231
November 20, 2025	22.53	22.2	22.2	22.84	22.18	299,010
November 19, 2025	22	22.37	22.37	22.53	22	312,541
November 18, 2025	21.67	21.97	21.97	22.22	21.67	362,727
November 17, 2025	22.58	21.88	21.88	22.75	21.76	344,400
November 14, 2025	22.59	22.5	22.5	22.76	22.41	218,243
November 13, 2025	22.83	22.68	22.68	23.12	22.64	303,600
November 12, 2025	23.22	22.83	22.83	23.25	22.83	258,600
November 11, 2025	23.59	23.51	23.12	23.76	23.41	337,000
November 10, 2025	23.82	23.45	23.06	23.94	23.35	257,502
November 07, 2025	23.55	23.67	23.67	23.89	23.3	268,954
November 06, 2025	24.08	23.61	23.61	24.16	23.57	296,516
November 05, 2025	23.83	24.13	24.13	24.18	23.55	436,700
November 04, 2025	23.76	23.88	23.88	24.02	23.6	323,382
November 03, 2025	24.18	23.91	23.91	24.18	23.67	494,781
October 31, 2025	24.55	24.17	24.17	24.68	24.07	465,145
October 30, 2025	24.74	24.51	24.51	25.22	24.42	818,710
October 29, 2025	27.97	27.19	27.19	27.98	26.98	260,800
October 28, 2025	27.49	28.19	28.19	28.21	27.49	208,138
October 27, 2025	27.65	27.7	27.7	27.82	27.39	165,300
October 24, 2025	27.81	27.58	27.58	27.85	27.53	129,100
October 23, 2025	27.71	27.56	27.56	27.71	27.3	141,800
October 22, 2025	27.57	27.48	27.48	27.7	27.29	153,345
October 21, 2025	27.32	27.55	27.55	27.68	27.32	161,300
October 20, 2025	27.47	27.36	27.36	27.63	27.24	149,300
October 17, 2025	27.24	27.37	27.37	27.62	27.24	173,720
October 16, 2025	27.76	27.35	27.35	28	27.32	226,634
October 15, 2025	28.23	28.08	28.08	28.39	27.85	191,026
October 14, 2025	26.99	28	28	28.13	26.99	228,800
October 13, 2025	27.22	27.4	27.4	27.5	27.08	172,412
October 10, 2025	27.75	26.96	26.96	27.85	26.87	222,557
October 09, 2025	28.11	27.63	27.63	28.11	27.55	192,527
October 08, 2025	27.67	28.08	28.08	28.11	27.56	228,706
October 07, 2025	28.1	27.69	27.69	28.1	27.54	272,430
October 06, 2025	28.99	28.16	28.16	29.01	28.09	244,100
October 03, 2025	28.86	28.92	28.92	29.3	28.85	197,950
October 02, 2025	28.45	28.81	28.81	28.83	28.43	296,919
October 01, 2025	29.3	28.53	28.53	29.41	28.45	392,225

Ethan Allen Interiors Inc. (ETD) NYSE