Ethan Allen Interiors Inc. (ETD) NYSE

24.11

-0.23(-0.94%)

Updated at December 04 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 03, 202524.124.3424.3424.5123.94191,600
December 02, 20252423.9923.9924.0523.63212,705
December 01, 202523.27242424.1423.27282,819
November 28, 202523.4623.6423.6423.8323.25283,500
November 26, 202523.4323.6623.6624.123.43447,917
November 25, 202522.923.5923.5923.7222.9365,700
November 24, 202522.9622.722.723.1222.64427,600
November 21, 202522.3823.0223.0223.2322.38320,231
November 20, 202522.5322.222.222.8422.18299,010
November 19, 20252222.3722.3722.5322312,541
November 18, 202521.6721.9721.9722.2221.67362,727
November 17, 202522.5821.8821.8822.7521.76344,400
November 14, 202522.5922.522.522.7622.41218,243
November 13, 202522.8322.6822.6823.1222.64303,600
November 12, 202523.2222.8322.8323.2522.83258,600
November 11, 202523.5923.5123.1223.7623.41337,000
November 10, 202523.8223.4523.0623.9423.35257,502
November 07, 202523.5523.6723.6723.8923.3268,954
November 06, 202524.0823.6123.6124.1623.57296,516
November 05, 202523.8324.1324.1324.1823.55436,700
November 04, 202523.7623.8823.8824.0223.6323,382
November 03, 202524.1823.9123.9124.1823.67494,781
October 31, 202524.5524.1724.1724.6824.07465,145
October 30, 202524.7424.5124.5125.2224.42818,710
October 29, 202527.9727.1927.1927.9826.98260,800
October 28, 202527.4928.1928.1928.2127.49208,138
October 27, 202527.6527.727.727.8227.39165,300
October 24, 202527.8127.5827.5827.8527.53129,100
October 23, 202527.7127.5627.5627.7127.3141,800
October 22, 202527.5727.4827.4827.727.29153,345
October 21, 202527.3227.5527.5527.6827.32161,300
October 20, 202527.4727.3627.3627.6327.24149,300
October 17, 202527.2427.3727.3727.6227.24173,720
October 16, 202527.7627.3527.352827.32226,634
October 15, 202528.2328.0828.0828.3927.85191,026
October 14, 202526.99282828.1326.99228,800
October 13, 202527.2227.427.427.527.08172,412
October 10, 202527.7526.9626.9627.8526.87222,557
October 09, 202528.1127.6327.6328.1127.55192,527
October 08, 202527.6728.0828.0828.1127.56228,706
October 07, 202528.127.6927.6928.127.54272,430
October 06, 202528.9928.1628.1629.0128.09244,100
October 03, 202528.8628.9228.9229.328.85197,950
October 02, 202528.4528.8128.8128.8328.43296,919
October 01, 202529.328.5328.5329.4128.45392,225
September 30, 202529.4629.4629.4629.5829.13271,135
September 29, 202529.3629.4529.4529.6128.88612,800
September 26, 202529.0529.2329.2329.2428.94193,410
September 25, 202528.7528.6428.6428.8728.5159,815
September 24, 202528.9528.8728.8729.2128.63165,206
September 23, 202529.0328.9928.9929.2928.82199,400
September 22, 202529.3529.0129.0129.3728.94257,700
September 19, 202529.8229.2629.2629.8229.22473,600
September 18, 202529.4229.8129.8129.8429.29260,912
September 17, 202529.2729.229.230.1129.02244,900
September 16, 202529.2829.1329.1329.3428.56293,700
September 15, 202529.2529.529.529.5729.11250,824
September 12, 202529.3329.1729.1729.4429.07264,341
September 11, 202529.5129.5829.5829.7129.3289,600
September 10, 202529.3529.329.329.4229.11250,727
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved