24.17
price down icon1.39%   -0.34
after-market After Hours: 24.17
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 October 31, 2025, is $24.17.
  • 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 23.32% to $24.17 now.
  • The 52-week high stock price for ETD is $32.61, representing a 34.92% increase from the current share price, occurred on January 30, 2025.
  • The 52-week low stock price for ETD is $24.42, indicating a 1.03% decrease from the current share price, occurred on October 30, 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
Oct 31, 2025 $24.68 $24.07 $0.605 465,046.0 -1.39%
Oct 30, 2025 $26.28 $24.42 $1.86 884,926.0 -9.86%
Oct 29, 2025 $27.98 $26.98 $1.00 260,428.0 -3.55%
Oct 28, 2025 $28.21 $27.49 $0.72 208,055.0 +1.77%
Oct 27, 2025 $27.82 $27.39 $0.43 165,271.0 +0.44%
Oct 24, 2025 $27.85 $27.53 $0.3164 129,089.0 +0.07%
Oct 23, 2025 $27.71 $27.30 $0.41 141,643.0 +0.29%
Oct 22, 2025 $27.70 $27.29 $0.4098 153,332.0 -0.25%
Oct 21, 2025 $27.68 $27.32 $0.36 161,277.0 +0.69%
Oct 20, 2025 $27.63 $27.24 $0.39 148,329.0 -0.04%
Oct 17, 2025 $27.61 $27.24 $0.375 173,702.0 +0.07%
Oct 16, 2025 $28.00 $27.32 $0.68 224,814.0 -2.60%
Oct 15, 2025 $28.39 $27.84 $0.545 191,025.0 +0.29%
Oct 14, 2025 $28.13 $26.99 $1.14 228,792.0 +2.19%
Oct 13, 2025 $27.50 $27.08 $0.4235 172,387.0 +1.63%
Oct 10, 2025 $27.85 $26.87 $0.9831 222,566.0 -2.42%
Oct 09, 2025 $28.11 $27.55 $0.565 192,502.0 -1.60%
Oct 08, 2025 $28.11 $27.56 $0.55 226,896.0 +1.41%
Oct 07, 2025 $28.10 $27.54 $0.56 272,430.0 -1.67%
Oct 06, 2025 $29.01 $28.09 $0.9196 244,071.0 -2.63%
Oct 03, 2025 $29.30 $28.85 $0.45 197,948.0 +0.38%
Oct 02, 2025 $28.83 $28.43 $0.40 296,843.0 +0.98%
Oct 01, 2025 $29.41 $28.45 $0.96 390,022.0 -3.16%

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
Oct, 2025 $29.41 $24.07 $5.34 6,216,440.0 -17.96%
Sep, 2025 $30.80 $28.50 $2.30 5,799,186.0 -0.17%
Aug, 2025 $31.41 $28.22 $3.19 6,322,318.0 -0.87%
Jul, 2025 $31.00 $27.85 $3.15 5,034,245.0 +6.89%
Jun, 2025 $28.43 $25.44 $2.99 4,993,731.0 +6.58%
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%
$24.90
price down icon 6.64%
furnishings_fixtures_appliances SCS
$15.96
price up icon 0.00%
furnishings_fixtures_appliances MBC
$12.63
price down icon 0.24%
furnishings_fixtures_appliances HNI
$40.92
price down icon 1.14%
$104.37
price up icon 3.51%
furnishings_fixtures_appliances WHR
$71.63
price down icon 0.13%
Cap:     |  Volume (24h):