Get the Stockscreener App
29.80
0.40%
-0.12
After Hours:
29.80
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 May 16, 2024, is $29.80.
- 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 52.04% to $29.80 now.
- The 52-week high stock price for ETD is $36.20, representing a 21.46% increase from the current share price, occurred on August 04, 2023.
- The 52-week low stock price for ETD is $24.76, indicating a -16.91% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 16, 2024 | $30.11 | $29.70 | $0.405 | 131,630.0 | -0.40% |
| May 15, 2024 | $30.31 | $29.57 | $0.74 | 243,907.0 | -0.07% |
| May 14, 2024 | $30.49 | $29.89 | $0.60 | 129,836.0 | +0.00% |
| May 13, 2024 | $30.87 | $29.92 | $0.95 | 125,831.0 | -1.71% |
| May 10, 2024 | $30.55 | $30.24 | $0.3061 | 113,481.0 | -0.36% |
| May 09, 2024 | $30.62 | $29.67 | $0.95 | 149,340.0 | +3.07% |
| May 08, 2024 | $29.75 | $28.98 | $0.77 | 158,311.0 | +1.47% |
| May 07, 2024 | $29.87 | $29.18 | $0.69 | 201,442.0 | -0.37% |
| May 06, 2024 | $29.52 | $29.16 | $0.36 | 161,439.0 | -0.31% |
| May 03, 2024 | $29.88 | $29.28 | $0.60 | 204,952.0 | +1.27% |
| May 02, 2024 | $29.09 | $28.49 | $0.60 | 168,462.0 | +0.97% |
| May 01, 2024 | $29.16 | $27.95 | $1.22 | 248,500.0 | +1.91% |
| Apr 30, 2024 | $28.82 | $28.24 | $0.58 | 261,829.0 | -2.25% |
| Apr 29, 2024 | $29.24 | $28.46 | $0.78 | 353,369.0 | +0.31% |
| Apr 26, 2024 | $29.57 | $28.65 | $0.92 | 433,867.0 | -0.89% |
| Apr 25, 2024 | $31.63 | $28.29 | $3.34 | 938,137.0 | -13.02% |
| Apr 24, 2024 | $34.02 | $33.14 | $0.885 | 259,125.0 | -1.88% |
| 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% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $30.87 | $27.95 | $2.93 | 2,168,761.0 | +5.52% |
| 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% |
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% |
2.05%
0.74%
Cap:
|
Volume (24h):