Ethan Allen Interiors Inc (ETD) Historical Stock Data

26.94 ↑0.60 (2.28%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ETD is down -0.29% a day on average. There have been 15 days where Ethan Allen Interiors Inc closed green and 15 days where ETD closed red.

DateOpenCloseChangeLowHighVolume
2025-03-1426.5026.94↑$0.44 (1.66%)26.1327.22329.98K
2025-03-1327.0926.34↓$0.75 (-2.77%)26.3027.56237.90K
2025-03-1227.5727.15↓$0.42 (-1.52%)27.0827.69174.05K
2025-03-1127.8027.55↓$0.25 (-0.90%)27.5228.22212.47K
2025-03-1027.6527.74↑$0.09 (0.33%)27.5028.42190.10K
2025-03-0727.6227.88↑$0.26 (0.94%)27.2228.02277.74K
2025-03-0627.5227.74↑$0.22 (0.80%)27.4927.99199.17K
2025-03-0527.6127.64↑$0.03 (0.11%)27.1527.81183.78K
2025-03-0427.5027.54↑$0.04 (0.15%)27.1427.90267.06K
2025-03-0328.7027.87↓$0.83 (-2.89%)27.7928.82238.43K
2025-02-2828.3328.50↑$0.17 (0.60%)28.0428.60259.12K
2025-02-2728.7328.26↓$0.47 (-1.64%)28.1628.85289.23K
2025-02-2628.8228.87↑$0.05 (0.17%)28.6729.18279.53K
2025-02-2528.5528.89↑$0.34 (1.19%)28.5529.53260.10K
2025-02-2428.7328.51↓$0.22 (-0.77%)28.3228.94229.85K
2025-02-2129.1828.52↓$0.66 (-2.26%)28.4329.41290.42K
2025-02-2029.1128.93↓$0.18 (-0.62%)28.6029.17183.04K
2025-02-1928.8929.21↑$0.32 (1.11%)28.7229.52220.84K
2025-02-1829.3429.28↓$0.06 (-0.20%)29.1029.56146.97K
2025-02-1430.0929.53↓$0.56 (-1.86%)29.3730.42163.75K
2025-02-1329.1429.94↑$0.80 (2.75%)29.0729.97236.05K
2025-02-1228.7128.89↑$0.18 (0.63%)28.7129.21315.02K
2025-02-1128.9729.39↑$0.42 (1.45%)28.7329.52282.27K
2025-02-1029.6029.57↓$0.03 (-0.10%)29.2429.77341.60K
2025-02-0730.2229.46↓$0.76 (-2.51%)29.3730.24221.86K
2025-02-0630.9230.22↓$0.70 (-2.26%)30.2131.05234.87K
2025-02-0530.5930.62↑$0.03 (0.10%)30.2430.73212.78K
2025-02-0430.1230.62↑$0.50 (1.66%)29.8830.81233.17K
2025-02-0330.4530.18↓$0.27 (-0.89%)29.6530.61314.96K
2025-01-3131.4031.02↓$0.38 (-1.21%)30.5431.90658.42K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

stockenthusiast

$ETD I’m not saying you guys are a bunch of whores
but I’m also not not saying it

0 Like Report
4texin

$ETD Good night bears!

0 Like Report
a

$ETD Moon soon

0 Like Report