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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	23.41	23.6	23.6	23.76	23.17	476,600
February 19, 2026	23.43	23.37	23.37	23.7	23.13	252,591
February 18, 2026	23.22	23.42	23.42	23.71	23.16	382,100
February 17, 2026	23.97	23.71	23.71	23.99	23.18	276,400
February 13, 2026	23.61	23.85	23.85	23.98	23.24	395,723
February 12, 2026	23.73	23.49	23.49	24.03	23.28	328,133
February 11, 2026	24.15	23.62	23.62	24.53	23.38	289,500
February 10, 2026	24.72	24.74	24.74	24.96	24.61	314,586
February 09, 2026	24.52	24.61	24.61	24.63	24.12	301,132
February 06, 2026	23.92	24.54	24.54	24.59	23.92	399,952
February 05, 2026	24.19	23.95	23.95	24.25	23.76	353,434
February 04, 2026	23.5	24.23	24.23	24.24	23.39	508,136
February 03, 2026	23.01	23.33	23.33	23.87	23.01	551,745
February 02, 2026	22.83	23.11	23.11	23.2	22.76	477,448
January 30, 2026	22.61	22.93	22.93	22.99	22.26	743,100
January 29, 2026	24.25	22.54	22.54	24.25	22.35	1.24M
January 28, 2026	24.35	24.15	24.15	24.5	24.07	417,574
January 27, 2026	24.53	24.3	24.3	24.66	23.9	305,765
January 26, 2026	24.14	24.66	24.66	24.7	23.93	515,900
January 23, 2026	24.65	24.21	24.21	24.72	24.15	202,271
January 22, 2026	24.97	24.78	24.78	25.14	24.51	347,091
January 21, 2026	24.38	24.96	24.96	24.97	24.2	360,707
January 20, 2026	24.38	24.2	24.2	24.4	24.16	217,057
January 16, 2026	24.78	24.66	24.66	24.84	24.48	244,900
January 15, 2026	24.21	24.83	24.83	24.87	23.99	294,800
January 14, 2026	24.49	24.16	24.16	24.69	24.01	318,200
January 13, 2026	24.3	24.58	24.58	24.58	24.11	207,925
January 12, 2026	24.07	24.15	24.15	24.22	23.67	191,518
January 09, 2026	24.18	24.24	24.24	24.4	23.64	316,034
January 08, 2026	22.9	23.97	23.98	24.15	22.88	411,752
January 07, 2026	23.38	23.02	23.02	23.4	22.92	218,616
January 06, 2026	22.9	23.3	23.3	23.4	22.7	275,200
January 05, 2026	22.83	23.01	23.01	23.37	22.73	309,900
January 02, 2026	22.89	22.86	22.86	23.37	22.84	329,600
December 31, 2025	22.81	22.84	22.84	22.93	22.69	282,500
December 30, 2025	22.86	22.78	22.78	22.99	22.73	218,929
December 29, 2025	23.27	22.99	22.99	23.38	22.89	210,012
December 26, 2025	23.1	23.27	23.27	23.3	23.03	230,600
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

Ethan Allen Interiors Inc. (ETD) NYSE