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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	29.42	30.24	30.24	30.24	29.21	213,600
July 01, 2025	27.97	29.35	29.35	29.92	27.85	332,024
June 30, 2025	28.18	27.85	27.85	28.27	27.8	192,000
June 27, 2025	28.06	27.92	27.92	28.43	27.73	341,000
June 26, 2025	27.45	27.94	27.94	27.98	27.43	202,200
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

Ethan Allen Interiors Inc. (ETD) NYSE