28.56
price down icon4.06%   -1.21
after-market After Hours: 28.47 -0.09 -0.32%
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 August 01, 2025, is $28.56.
  • 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 45.71% to $28.56 now.
  • The 52-week high stock price for ETD is $33.77, representing a 18.24% increase from the current share price, occurred on September 18, 2024.
  • The 52-week low stock price for ETD is $24.55, indicating a -14.04% 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
Aug 01, 2025 $29.46 $28.22 $1.24 426,000.0 -4.06%
Jul 31, 2025 $31.00 $28.94 $2.06 620,955.0 +1.99%
Jul 30, 2025 $29.66 $28.95 $0.715 426,171.0 -0.10%
Jul 29, 2025 $29.94 $29.15 $0.79 196,339.0 -1.98%
Jul 28, 2025 $30.06 $29.59 $0.47 283,394.0 -0.17%
Jul 25, 2025 $29.96 $29.40 $0.5567 148,632.0 +0.88%
Jul 24, 2025 $30.10 $29.52 $0.575 185,821.0 -1.43%
Jul 23, 2025 $30.17 $30.00 $0.1701 141,878.0 +0.60%
Jul 22, 2025 $30.10 $29.26 $0.84 201,051.0 +2.61%
Jul 21, 2025 $29.41 $29.09 $0.32 204,198.0 +0.41%
Jul 18, 2025 $29.39 $28.86 $0.525 184,950.0 -0.72%
Jul 17, 2025 $29.39 $28.87 $0.52 205,018.0 +1.28%
Jul 16, 2025 $28.88 $28.31 $0.57 185,078.0 +1.02%
Jul 15, 2025 $29.78 $28.45 $1.33 195,092.0 -4.04%
Jul 14, 2025 $29.83 $29.40 $0.43 144,421.0 -0.30%
Jul 11, 2025 $30.23 $29.72 $0.5099 227,314.0 -1.68%
Jul 10, 2025 $30.93 $30.03 $0.895 253,988.0 +0.76%
Jul 09, 2025 $30.16 $29.32 $0.837 191,979.0 +2.03%
Jul 08, 2025 $29.84 $29.27 $0.565 180,161.0 +0.14%
Jul 07, 2025 $30.10 $29.38 $0.72 212,369.0 -2.26%
Jul 03, 2025 $30.25 $29.96 $0.29 99,835.0 -0.36%

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
Aug, 2025 $29.46 $28.22 $1.24 426,000.0 +0.00%
Jul, 2025 $31.00 $27.85 $3.15 5,460,245.0 +2.55%
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%
$18.21
price down icon 4.06%
furnishings_fixtures_appliances MBC
$11.05
price up icon 0.18%
$24.61
price up icon 19.35%
furnishings_fixtures_appliances LZB
$35.41
price down icon 1.56%
furnishings_fixtures_appliances HNI
$50.62
price down icon 1.59%
$98.04
price up icon 0.82%
Cap:     |  Volume (24h):