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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 28, 2025	27.93	27.53	27.53	27.93	27.32	199,100
March 27, 2025	27.85	27.88	27.88	28.16	27.56	247,700
March 26, 2025	27.83	27.66	27.66	28.08	27.54	193,700
March 25, 2025	28.34	27.77	27.77	28.66	27.75	307,900
March 24, 2025	27.92	28.44	28.44	28.51	27.92	415,740
March 21, 2025	27.13	27.57	27.57	27.59	27.06	1.02M
March 20, 2025	27.26	27.43	27.43	27.82	27.26	190,432
March 19, 2025	26.67	27.46	27.46	27.66	26.63	371,100
March 18, 2025	26.92	26.91	26.91	27.22	26.53	350,238
March 17, 2025	26.79	27.04	27.04	27.25	26.5	454,900
March 14, 2025	26.5	26.94	26.94	27.22	26.13	330,000
March 13, 2025	27.09	26.34	26.34	27.56	26.3	237,902
March 12, 2025	27.57	27.15	27.15	27.69	27.08	174,050
March 11, 2025	27.8	27.55	27.55	28.22	27.52	212,500
March 10, 2025	27.65	27.74	27.74	28.42	27.5	190,102
March 07, 2025	27.62	27.88	27.88	28.02	27.22	277,744
March 06, 2025	27.52	27.74	27.74	27.99	27.49	199,200
March 05, 2025	27.61	27.64	27.64	27.81	27.15	183,800
March 04, 2025	27.5	27.54	27.54	27.9	27.14	266,558
March 03, 2025	28.7	27.87	27.87	28.82	27.79	238,429
February 28, 2025	28.33	28.5	28.5	28.6	28.04	259,099
February 27, 2025	28.73	28.26	28.26	28.85	28.16	289,230
February 26, 2025	28.82	28.87	28.87	29.18	28.67	279,526
February 25, 2025	28.55	28.89	28.89	29.53	28.55	260,100
February 24, 2025	28.73	28.51	28.51	28.94	28.32	229,850
February 21, 2025	29.18	28.52	28.52	29.41	28.43	290,420
February 20, 2025	29.11	28.93	28.93	29.17	28.6	183,037
February 19, 2025	28.89	29.21	29.21	29.52	28.72	220,838
February 18, 2025	29.34	29.28	29.28	29.56	29.1	147,000
February 14, 2025	30.09	29.53	29.53	30.42	29.35	163,754
February 13, 2025	29.14	29.94	29.94	29.97	29.07	236,048
February 12, 2025	28.71	28.89	28.89	29.21	28.71	315,022
February 11, 2025	28.97	29.39	29.39	29.52	28.73	282,300
February 10, 2025	29.6	29.57	29.57	29.77	29.24	341,606
February 07, 2025	30.22	29.46	29.46	30.24	29.37	221,900
February 06, 2025	30.92	30.22	30.22	31.05	30.21	234,900
February 05, 2025	30.59	30.62	30.62	30.73	30.24	212,800
February 04, 2025	30.12	30.62	30.62	30.81	29.88	233,200
February 03, 2025	30.45	30.18	30.18	30.61	29.65	315,000
January 31, 2025	31.4	31.02	31.02	31.9	30.54	658,419

Ethan Allen Interiors Inc. (ETD) NYSE