Ethan Allen Interiors Inc (ETD)

Date: O: H: L: C: Vol:

Ethan Allen Interiors Inc Stock (ETD) Price History

The historical daily chart and data for Ethan Allen Interiors Inc stock (ETD), adjusted for splits and dividends, show that the latest closing stock price as of October 30, 2026, is $20.36.

Ethan Allen Interiors Inc all-time high stock price is $36.20, occurred on August 04, 2023.
The lowest Ethan Allen Interiors Inc stock price recorded was $18.28 on May 13, 2026. Since then, Ethan Allen Interiors Inc's stock price has risen over 10.22% to $20.36 now.
The 52-week high stock price for ETD is $25.26, representing a 24.07% increase from the current share price, occurred on December 12, 2025.
The 52-week low stock price for ETD is $18.28, indicating a 10.22% decrease from the current share price, occurred on May 13, 2026.
The closing price of Ethan Allen Interiors Inc (ETD) stock in the beginning of 2025 was $27.84. The stock closed the year at $22.84, a loss of over 17.96% for the year.

The table below shows more information about ETD historical price data:

FromTo

Date	High	Low	High - Low	Volume	% Change
Oct 30, 2026	$20.58	$20.22	$0.36	390,696	+0.89%
Oct 29, 2026	$20.19	$19.54	$0.65	598,718	+4.02%
Oct 28, 2026	$19.97	$19.22	$0.75	563,125	-2.61%
Oct 27, 2026	$20.15	$19.79	$0.355	426,374	-0.80%
Oct 26, 2026	$20.55	$19.96	$0.59	300,211	-1.81%
Oct 23, 2026	$20.63	$20.14	$0.489	368,332	-1.64%
Oct 22, 2026	$20.81	$19.73	$1.08	336,398	+5.11%
Oct 21, 2026	$20.12	$19.70	$0.42	404,521	-1.88%
Oct 20, 2026	$20.28	$19.79	$0.485	476,589	+1.97%
Oct 19, 2026	$19.95	$19.66	$0.2932	399,707	-1.30%
Oct 16, 2026	$20.65	$19.89	$0.76	497,985	-1.62%
Oct 15, 2026	$20.85	$20.29	$0.56	394,741	+1.50%
Oct 14, 2026	$20.32	$19.90	$0.425	430,492	-1.81%
Oct 13, 2026	$20.73	$20.40	$0.335	446,218	+0.54%
Oct 12, 2026	$20.65	$20.18	$0.465	380,694	-0.10%
Oct 09, 2026	$20.85	$20.31	$0.535	430,464	-2.49%
Oct 08, 2026	$20.97	$20.47	$0.5	542,219	+0.48%
Oct 07, 2026	$21.11	$20.74	$0.37	457,056	-1.47%
Oct 06, 2026	$21.30	$20.99	$0.31	501,146	-0.05%
Oct 05, 2026	$21.16	$20.65	$0.515	510,229	+0.09%
Oct 02, 2026	$21.57	$20.99	$0.5799	361,344	-0.47%

Ethan Allen Interiors Inc Stock (ETD) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Ethan Allen Interiors Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ETD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ethan Allen Interiors Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Ethan Allen Interiors Inc Stock (ETD) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Oct, 2026	$21.57	$19.22	$2.35	9,797,272	-2.63%
Sep, 2026	$25.13	$20.62	$4.51	12,971,369	-11.59%
Aug, 2026	$24.80	$22.30	$2.50	11,693,154	+5.53%
Jul, 2026	$24.01	$20.91	$3.11	9,745,175	+0.31%
Jun, 2026	$23.14	$20.26	$2.88	16,411,657	+8.34%
May, 2026	$21.52	$18.28	$3.24	10,458,380	-3.37%
Apr, 2026	$23.15	$21.16	$1.99	8,088,199	-4.13%
Mar, 2026	$22.82	$21.45	$1.37	8,214,672	-2.28%
Feb, 2026	$24.96	$22.54	$2.42	7,041,961	-0.65%
Jan, 2026	$25.14	$22.26	$2.88	7,898,188	+0.39%

Ethan Allen Interiors Inc Stock (ETD) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$25.26	$22.73	$2.53	5,734,130	-3.64%
Nov, 2025	$24.18	$21.67	$2.51	6,532,582	-2.19%
Oct, 2025	$29.41	$24.07	$5.34	5,751,394	-17.96%
Sep, 2025	$30.80	$28.50	$2.30	5,799,186	-0.17%
Aug, 2025	$31.41	$28.22	$3.19	6,322,318	-0.87%
Jul, 2025	$31.00	$27.85	$3.15	5,034,245	+6.89%
Jun, 2025	$28.43	$25.44	$2.99	4,993,731	+6.58%
May, 2025	$29.48	$24.80	$4.68	8,989,479	-8.09%
Apr, 2025	$28.84	$24.55	$4.29	6,442,010	+2.64%
Mar, 2025	$28.82	$26.13	$2.69	5,963,305	-2.81%
Feb, 2025	$31.05	$28.04	$3.01	4,618,041	-8.12%
Jan, 2025	$32.61	$26.90	$5.71	5,380,893	+10.35%

Ethan Allen Interiors Inc Stock (ETD) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$31.33	$27.33	$4.00	3,500,733	-9.79%
Nov, 2024	$31.63	$27.65	$3.98	3,885,851	+11.06%
Oct, 2024	$32.01	$27.35	$4.66	4,505,970	-13.23%
Sep, 2024	$33.77	$28.63	$5.14	8,859,629	+1.30%
Aug, 2024	$35.62	$29.15	$6.47	5,724,912	+1.98%
Jul, 2024	$31.78	$26.53	$5.24	4,328,488	+10.68%
Jun, 2024	$29.34	$26.69	$2.65	3,428,618	-4.19%
May, 2024	$30.87	$27.90	$2.97	3,446,641	+3.08%
Apr, 2024	$34.67	$28.24	$6.43	5,018,504	-18.31%
Mar, 2024	$34.63	$31.65	$2.98	4,834,997	+3.41%
Feb, 2024	$33.50	$28.77	$4.73	3,556,288	+14.76%
Jan, 2024	$32.00	$27.06	$4.94	4,147,442	-8.74%

Similar to ETD