loading

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 April 23, 2024, is $34.05.
  • 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 $19.60 on June 30, 2022. Since then, Ethan Allen Interiors, Inc.'s stock price has risen over 73.72% to $34.05 now.
  • The 52-week high stock price for ETD is $36.20, representing a 6.30% increase from the current share price, occurred on August 04, 2023.
  • The 52-week low stock price for ETD is $24.76, indicating a -27.28% decrease from the current share price, occurred on May 31, 2023.
  • The closing price of Ethan Allen Interiors, Inc. (ETD) stock in the beginning of 2023 was $26.46. The stock closed the year at $26.42, a loss of over -0.15% for the year.
The table below shows more information about ETD historical price data:
Date High Low High - Low Volume % Change
Apr 23, 2024 $34.22 $32.24 $1.97 251,315.0 +6.37%
Apr 22, 2024 $32.27 $31.84 $0.435 198,837.0 +0.60%
Apr 19, 2024 $31.89 $31.11 $0.78 149,780.0 +1.79%
Apr 18, 2024 $31.74 $31.14 $0.60 150,210.0 +0.68%
Apr 17, 2024 $31.48 $31.01 $0.465 134,294.0 +0.39%
Apr 16, 2024 $31.12 $30.46 $0.66 116,001.0 -0.55%
Apr 15, 2024 $31.93 $30.78 $1.15 139,814.0 -2.02%
Apr 12, 2024 $31.75 $31.31 $0.44 101,579.0 -0.50%
Apr 11, 2024 $32.16 $31.66 $0.50 130,782.0 -0.44%
Apr 10, 2024 $32.44 $31.70 $0.74 194,421.0 -3.35%
Apr 09, 2024 $33.46 $33.04 $0.42 118,204.0 -0.45%
Apr 08, 2024 $33.52 $33.23 $0.28 87,535.0 +0.70%
Apr 05, 2024 $33.17 $32.40 $0.77 141,062.0 +1.85%
Apr 04, 2024 $33.32 $32.34 $0.98 154,692.0 -1.37%
Apr 03, 2024 $33.26 $32.74 $0.52 213,349.0 -0.63%
Apr 02, 2024 $33.64 $32.76 $0.88 255,184.0 -2.70%
Apr 01, 2024 $34.67 $33.87 $0.80 235,118.0 -1.50%
Mar 28, 2024 $34.63 $34.10 $0.53 358,342.0 +1.71%
Mar 27, 2024 $34.08 $33.71 $0.37 179,234.0 +1.68%
Mar 26, 2024 $33.81 $33.43 $0.385 191,443.0 +0.00%

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 2024

Month High Low High - Low Volume % Change
Apr, 2024 $34.67 $30.46 $4.21 3,023,492.0 -1.50%
Mar, 2024 $34.63 $31.65 $2.98 4,834,997.0 +3.41%
Feb, 2024 $33.50 $28.77 $4.73 3,556,288.0 +14.76%
Jan, 2024 $32.00 $27.06 $4.94 4,147,442.0 -8.74%

Ethan Allen Interiors, Inc. Stock (ETD) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $32.74 $26.80 $5.94 5,548,509.0 +18.93%
Nov, 2023 $27.94 $25.33 $2.61 4,534,656.0 +2.21%
Oct, 2023 $30.50 $25.38 $5.12 5,048,005.0 -12.17%
Sep, 2023 $32.31 $28.78 $3.53 4,279,785.0 -4.72%
Aug, 2023 $36.20 $30.36 $5.84 4,589,236.0 -0.29%
Jul, 2023 $31.80 $27.56 $4.24 3,848,354.0 +11.28%
Jun, 2023 $28.80 $25.01 $3.78 4,189,234.0 +12.98%
May, 2023 $28.25 $24.76 $3.49 4,403,770.0 -10.38%
Apr, 2023 $27.95 $25.77 $2.18 3,034,371.0 +1.71%
Mar, 2023 $30.05 $26.27 $3.78 6,226,474.0 -7.07%
Feb, 2023 $31.78 $27.93 $3.86 6,173,909.0 +2.82%
Jan, 2023 $29.77 $26.13 $3.64 5,583,399.0 +8.78%

Ethan Allen Interiors, Inc. Stock (ETD) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $28.68 $25.46 $3.22 7,980,690.0 -7.14%
Nov, 2022 $29.90 $24.91 $4.99 5,663,497.0 +11.18%
Oct, 2022 $25.75 $21.29 $4.46 4,941,379.0 +21.05%
Sep, 2022 $24.82 $21.10 $3.72 5,100,287.0 -11.06%
Aug, 2022 $27.10 $22.60 $4.50 5,366,841.0 +3.39%
Jul, 2022 $23.02 $19.93 $3.09 3,821,984.0 +13.76%
Jun, 2022 $23.58 $19.60 $3.98 6,112,390.0 -13.11%
May, 2022 $25.72 $20.86 $4.86 7,099,800.0 -2.02%
Apr, 2022 $27.14 $23.16 $3.98 9,064,400.0 -8.94%
Mar, 2022 $28.04 $24.27 $3.77 9,521,310.0 +0.04%
Feb, 2022 $26.37 $22.94 $3.43 10,045,712.0 +3.37%
Jan, 2022 $27.38 $23.10 $4.28 6,493,244.0 -4.11%
furnishings_fixtures_appliances LZB
$34.39
price up icon 2.11%
$92.91
price up icon 2.89%
$26.16
price up icon 2.39%
furnishings_fixtures_appliances MBC
$17.37
price up icon 3.33%
$108.46
price up icon 2.77%
furnishings_fixtures_appliances LEG
$18.21
price down icon 0.27%
Cap:     |  Volume (24h):