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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-14 | 26.50 | 26.94 | ↑$0.44 (1.66%) | 26.13 | 27.22 | 329.98K |
| 2025-03-13 | 27.09 | 26.34 | ↓$0.75 (-2.77%) | 26.30 | 27.56 | 237.90K |
| 2025-03-12 | 27.57 | 27.15 | ↓$0.42 (-1.52%) | 27.08 | 27.69 | 174.05K |
| 2025-03-11 | 27.80 | 27.55 | ↓$0.25 (-0.90%) | 27.52 | 28.22 | 212.47K |
| 2025-03-10 | 27.65 | 27.74 | ↑$0.09 (0.33%) | 27.50 | 28.42 | 190.10K |
| 2025-03-07 | 27.62 | 27.88 | ↑$0.26 (0.94%) | 27.22 | 28.02 | 277.74K |
| 2025-03-06 | 27.52 | 27.74 | ↑$0.22 (0.80%) | 27.49 | 27.99 | 199.17K |
| 2025-03-05 | 27.61 | 27.64 | ↑$0.03 (0.11%) | 27.15 | 27.81 | 183.78K |
| 2025-03-04 | 27.50 | 27.54 | ↑$0.04 (0.15%) | 27.14 | 27.90 | 267.06K |
| 2025-03-03 | 28.70 | 27.87 | ↓$0.83 (-2.89%) | 27.79 | 28.82 | 238.43K |
| 2025-02-28 | 28.33 | 28.50 | ↑$0.17 (0.60%) | 28.04 | 28.60 | 259.12K |
| 2025-02-27 | 28.73 | 28.26 | ↓$0.47 (-1.64%) | 28.16 | 28.85 | 289.23K |
| 2025-02-26 | 28.82 | 28.87 | ↑$0.05 (0.17%) | 28.67 | 29.18 | 279.53K |
| 2025-02-25 | 28.55 | 28.89 | ↑$0.34 (1.19%) | 28.55 | 29.53 | 260.10K |
| 2025-02-24 | 28.73 | 28.51 | ↓$0.22 (-0.77%) | 28.32 | 28.94 | 229.85K |
| 2025-02-21 | 29.18 | 28.52 | ↓$0.66 (-2.26%) | 28.43 | 29.41 | 290.42K |
| 2025-02-20 | 29.11 | 28.93 | ↓$0.18 (-0.62%) | 28.60 | 29.17 | 183.04K |
| 2025-02-19 | 28.89 | 29.21 | ↑$0.32 (1.11%) | 28.72 | 29.52 | 220.84K |
| 2025-02-18 | 29.34 | 29.28 | ↓$0.06 (-0.20%) | 29.10 | 29.56 | 146.97K |
| 2025-02-14 | 30.09 | 29.53 | ↓$0.56 (-1.86%) | 29.37 | 30.42 | 163.75K |
| 2025-02-13 | 29.14 | 29.94 | ↑$0.80 (2.75%) | 29.07 | 29.97 | 236.05K |
| 2025-02-12 | 28.71 | 28.89 | ↑$0.18 (0.63%) | 28.71 | 29.21 | 315.02K |
| 2025-02-11 | 28.97 | 29.39 | ↑$0.42 (1.45%) | 28.73 | 29.52 | 282.27K |
| 2025-02-10 | 29.60 | 29.57 | ↓$0.03 (-0.10%) | 29.24 | 29.77 | 341.60K |
| 2025-02-07 | 30.22 | 29.46 | ↓$0.76 (-2.51%) | 29.37 | 30.24 | 221.86K |
| 2025-02-06 | 30.92 | 30.22 | ↓$0.70 (-2.26%) | 30.21 | 31.05 | 234.87K |
| 2025-02-05 | 30.59 | 30.62 | ↑$0.03 (0.10%) | 30.24 | 30.73 | 212.78K |
| 2025-02-04 | 30.12 | 30.62 | ↑$0.50 (1.66%) | 29.88 | 30.81 | 233.17K |
| 2025-02-03 | 30.45 | 30.18 | ↓$0.27 (-0.89%) | 29.65 | 30.61 | 314.96K |
| 2025-01-31 | 31.40 | 31.02 | ↓$0.38 (-1.21%) | 30.54 | 31.90 | 658.42K |
Create an account or log in to view more rows.
$ETD I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$ETD hint hint this is when you buy a few
$ETD let’s ride
$ETD buy the dip…smfh
$ETD Good night bears!
$ETD CHUG CHUG CHUG
$ETD bear trap?
$ETD COME ON!!! Ugh!
$ETD trash
$ETD Moon soon