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 27, 2025, is $27.92.
  • 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 42.45% to $27.92 now.
  • The 52-week high stock price for ETD is $35.62, representing a 27.56% increase from the current share price, occurred on August 01, 2024.
  • The 52-week low stock price for ETD is $24.55, indicating a -12.07% 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 27, 2025 $28.43 $27.73 $0.7005 340,962.0 -0.07%
Jun 26, 2025 $27.98 $27.43 $0.55 202,164.0 +1.93%
Jun 25, 2025 $27.85 $27.34 $0.505 208,733.0 -1.69%
Jun 24, 2025 $27.93 $27.44 $0.4902 251,226.0 +1.38%
Jun 23, 2025 $27.51 $26.75 $0.76 259,481.0 +0.36%
Jun 20, 2025 $27.43 $27.16 $0.275 433,209.0 +0.55%
Jun 18, 2025 $27.54 $26.65 $0.885 298,439.0 +1.83%
Jun 17, 2025 $27.21 $26.70 $0.5075 298,933.0 -1.73%
Jun 16, 2025 $27.24 $26.42 $0.82 265,272.0 +3.65%
Jun 13, 2025 $26.86 $26.20 $0.66 234,108.0 -1.43%
Jun 12, 2025 $26.74 $26.33 $0.41 244,737.0 -0.82%
Jun 11, 2025 $27.21 $26.83 $0.38 211,643.0 -0.67%
Jun 10, 2025 $27.28 $26.63 $0.6492 189,001.0 +1.54%
Jun 09, 2025 $26.82 $26.27 $0.55 233,215.0 +1.76%
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%

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 $28.43 $25.44 $2.99 5,142,737.0 +6.85%
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%
$21.08
price up icon 0.76%
furnishings_fixtures_appliances LEG
$9.25
price up icon 1.31%
furnishings_fixtures_appliances MBC
$10.77
price down icon 0.74%
furnishings_fixtures_appliances LZB
$37.96
price up icon 1.12%
furnishings_fixtures_appliances HNI
$49.62
price down icon 0.18%
$92.43
price up icon 1.15%
Cap:     |  Volume (24h):