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 June 06, 2025, is $26.18.
  • 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 33.57% to $26.18 now.
  • The 52-week high stock price for ETD is $35.62, representing a 36.04% increase from the current share price, occurred on August 01, 2024.
  • The 52-week low stock price for ETD is $24.55, indicating a -6.23% decrease from the current share price, occurred on April 09, 2025.
  • The closing price of Ethan Allen Interiors Inc (ETD) stock in the beginning of 2024 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
Jun 06, 2025 $26.40 $26.09 $0.31 172,858.0 +0.61%
Jun 05, 2025 $26.42 $25.99 $0.43 226,990.0 -1.29%
Jun 04, 2025 $26.59 $26.27 $0.325 216,658.0 -0.57%
Jun 03, 2025 $26.59 $25.68 $0.91 286,940.0 +3.03%
Jun 02, 2025 $26.18 $25.44 $0.74 227,206.0 -1.53%
May 30, 2025 $26.38 $26.09 $0.29 166,955.0 -0.95%
May 29, 2025 $26.48 $26.02 $0.465 233,861.0 +0.57%
May 28, 2025 $26.60 $26.21 $0.39 202,403.0 -1.39%
May 27, 2025 $26.73 $26.02 $0.7062 246,176.0 +2.03%
May 23, 2025 $26.23 $25.66 $0.57 258,116.0 +0.35%
May 22, 2025 $26.12 $25.68 $0.4407 220,409.0 -0.35%
May 21, 2025 $27.03 $26.00 $1.03 356,576.0 -4.22%
May 20, 2025 $27.31 $26.93 $0.375 277,467.0 +0.52%
May 19, 2025 $27.46 $26.66 $0.80 353,116.0 -1.81%
May 16, 2025 $27.84 $27.30 $0.54 361,223.0 +0.15%
May 15, 2025 $27.64 $26.19 $1.45 947,517.0 +2.38%
May 14, 2025 $27.47 $26.87 $0.60 299,019.0 -2.11%
May 13, 2025 $27.75 $27.25 $0.5041 283,867.0 +0.07%
May 12, 2025 $27.72 $27.08 $0.64 386,183.0 +5.29%
May 09, 2025 $26.49 $26.02 $0.475 414,164.0 -0.80%

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 2025

Month High Low High - Low Volume % Change
Jun, 2025 $26.59 $25.44 $1.15 1,303,510.0 +0.19%
May, 2025 $29.48 $24.80 $4.68 8,989,479.0 -8.09%
Apr, 2025 $28.84 $24.55 $4.29 6,442,010.0 +2.64%
Mar, 2025 $28.82 $26.13 $2.69 5,963,305.0 -2.81%
Feb, 2025 $31.05 $28.04 $3.01 4,618,041.0 -8.12%
Jan, 2025 $32.61 $26.90 $5.71 5,380,893.0 +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 3,500,733.0 -9.79%
Nov, 2024 $31.62 $27.65 $3.98 3,885,851.0 +11.06%
Oct, 2024 $32.01 $27.35 $4.66 4,505,970.0 -13.23%
Sep, 2024 $33.77 $28.63 $5.14 8,859,629.0 +1.30%
Aug, 2024 $35.62 $29.15 $6.47 5,724,912.0 +1.98%
Jul, 2024 $31.77 $26.53 $5.24 4,328,488.0 +10.68%
Jun, 2024 $29.34 $26.69 $2.65 3,428,618.0 -4.19%
May, 2024 $30.87 $27.90 $2.97 3,446,641.0 +3.08%
Apr, 2024 $34.67 $28.24 $6.43 5,018,504.0 -18.31%
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%
furnishings_fixtures_appliances SCS
$10.35
price down icon 0.19%
furnishings_fixtures_appliances LEG
$9.10
price down icon 0.11%
furnishings_fixtures_appliances MBC
$10.40
price up icon 0.68%
furnishings_fixtures_appliances LZB
$40.27
price down icon 0.10%
furnishings_fixtures_appliances HNI
$46.69
price up icon 0.17%
$90.31
price down icon 0.31%
Cap:     |  Volume (24h):