Ethan Allen Interiors Inc. Common Stock (ETD)
26.39
+0.21 (0.80%)
NYSE · Last Trade: Jun 9th, 11:50 AM EDT
Historical Prices For Ethan Allen Interiors Inc. Common Stock (ETD)
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
6/06/2025 | 26.35 | 26.40 | 26.09 | 26.18 | 173,008 | 26.18 |
6/05/2025 | 26.28 | 26.42 | 25.99 | 26.02 | 226,990 | 26.02 |
6/04/2025 | 26.39 | 26.59 | 26.27 | 26.36 | 216,658 | 26.36 |
6/03/2025 | 25.88 | 26.59 | 25.68 | 26.51 | 286,940 | 26.51 |
6/02/2025 | 26.17 | 26.18 | 25.44 | 25.73 | 227,206 | 25.73 |
5/30/2025 | 26.17 | 26.38 | 26.09 | 26.13 | 167,166 | 26.13 |
5/29/2025 | 26.30 | 26.48 | 26.02 | 26.38 | 233,861 | 26.38 |
5/28/2025 | 26.51 | 26.60 | 26.21 | 26.23 | 202,453 | 26.23 |
5/27/2025 | 26.37 | 26.73 | 26.02 | 26.60 | 246,176 | 26.60 |
5/23/2025 | 25.66 | 26.23 | 25.66 | 26.07 | 258,161 | 26.07 |
5/22/2025 | 25.89 | 26.12 | 25.68 | 25.98 | 220,641 | 25.98 |
5/21/2025 | 26.79 | 27.03 | 26.00 | 26.07 | 356,977 | 26.07 |
5/20/2025 | 26.98 | 27.31 | 26.93 | 27.22 | 277,467 | 27.22 |
5/19/2025 | 27.17 | 27.46 | 26.66 | 27.08 | 353,236 | 27.08 |
5/16/2025 | 27.52 | 27.84 | 27.30 | 27.58 | 362,832 | 27.58 |
5/15/2025 | 26.61 | 27.64 | 26.19 | 27.54 | 947,697 | 27.54 |
5/14/2025 | 27.34 | 27.47 | 26.87 | 26.90 | 299,019 | 26.51 |
5/13/2025 | 27.47 | 27.75 | 27.25 | 27.48 | 285,931 | 27.08 |
5/12/2025 | 27.28 | 27.72 | 27.08 | 27.46 | 386,183 | 27.06 |
5/09/2025 | 26.29 | 26.49 | 26.02 | 26.08 | 414,166 | 25.70 |
5/08/2025 | 25.44 | 26.31 | 24.80 | 26.29 | 632,079 | 25.91 |
5/07/2025 | 26.03 | 26.27 | 25.15 | 25.27 | 810,130 | 24.90 |
5/06/2025 | 27.11 | 27.46 | 25.20 | 25.66 | 1,795,724 | 25.29 |
5/05/2025 | 29.19 | 29.39 | 28.79 | 29.13 | 297,874 | 28.71 |
5/02/2025 | 29.06 | 29.48 | 28.99 | 29.45 | 225,347 | 29.02 |
5/01/2025 | 28.47 | 29.20 | 28.24 | 29.04 | 221,842 | 28.62 |
4/30/2025 | 28.51 | 28.71 | 27.86 | 28.43 | 278,525 | 28.02 |
4/29/2025 | 28.36 | 28.84 | 28.24 | 28.79 | 210,705 | 28.37 |
4/28/2025 | 28.28 | 28.80 | 28.14 | 28.59 | 429,695 | 28.18 |
4/25/2025 | 28.49 | 28.51 | 27.84 | 28.42 | 298,080 | 28.01 |
4/24/2025 | 27.82 | 28.56 | 27.60 | 28.52 | 409,729 | 28.11 |
4/23/2025 | 28.00 | 28.33 | 27.34 | 27.74 | 388,870 | 27.34 |
4/22/2025 | 26.83 | 27.27 | 26.70 | 27.26 | 274,089 | 26.86 |
4/21/2025 | 26.14 | 26.45 | 25.93 | 26.37 | 249,128 | 25.99 |
4/17/2025 | 25.89 | 26.54 | 25.88 | 26.51 | 187,936 | 26.13 |
4/16/2025 | 26.00 | 26.32 | 25.77 | 25.93 | 163,244 | 25.55 |
4/15/2025 | 26.33 | 26.66 | 25.99 | 26.13 | 240,052 | 25.75 |
4/14/2025 | 27.28 | 27.39 | 26.27 | 26.39 | 194,054 | 26.01 |
4/11/2025 | 26.43 | 26.93 | 25.80 | 26.83 | 200,182 | 26.44 |
4/10/2025 | 26.75 | 26.95 | 25.86 | 26.54 | 274,113 | 26.16 |
4/09/2025 | 24.58 | 28.09 | 24.55 | 27.16 | 537,843 | 26.77 |
4/08/2025 | 27.44 | 27.44 | 24.91 | 25.26 | 314,406 | 24.89 |
4/07/2025 | 25.95 | 27.95 | 25.44 | 26.26 | 723,308 | 25.88 |
4/04/2025 | 25.03 | 26.70 | 24.83 | 26.62 | 370,666 | 26.23 |
4/03/2025 | 26.17 | 26.40 | 25.35 | 25.80 | 391,780 | 25.43 |
4/02/2025 | 27.56 | 28.07 | 27.56 | 28.04 | 174,858 | 27.63 |
4/01/2025 | 27.74 | 28.00 | 27.54 | 27.88 | 178,969 | 27.48 |
3/31/2025 | 27.32 | 27.97 | 27.00 | 27.70 | 192,226 | 27.30 |
3/28/2025 | 27.93 | 27.93 | 27.32 | 27.53 | 199,096 | 27.13 |
3/27/2025 | 27.85 | 28.16 | 27.56 | 27.88 | 247,690 | 27.48 |
3/26/2025 | 27.83 | 28.08 | 27.54 | 27.66 | 193,650 | 27.26 |
3/25/2025 | 28.34 | 28.66 | 27.75 | 27.77 | 307,866 | 27.37 |
3/24/2025 | 27.92 | 28.51 | 27.92 | 28.44 | 415,740 | 28.03 |
3/21/2025 | 27.13 | 27.59 | 27.06 | 27.57 | 1,015,291 | 27.17 |
3/20/2025 | 27.26 | 27.82 | 27.26 | 27.43 | 190,432 | 27.03 |
3/19/2025 | 26.67 | 27.66 | 26.63 | 27.46 | 371,067 | 27.06 |
3/18/2025 | 26.92 | 27.22 | 26.53 | 26.91 | 350,238 | 26.52 |
3/17/2025 | 26.79 | 27.25 | 26.50 | 27.04 | 454,890 | 26.65 |
3/14/2025 | 26.50 | 27.22 | 26.13 | 26.94 | 329,984 | 26.55 |
3/13/2025 | 27.09 | 27.56 | 26.30 | 26.34 | 237,902 | 25.96 |
3/12/2025 | 27.57 | 27.68 | 27.08 | 27.15 | 174,050 | 26.76 |
3/11/2025 | 27.80 | 28.22 | 27.52 | 27.55 | 212,467 | 27.15 |
3/10/2025 | 27.65 | 28.42 | 27.50 | 27.74 | 190,102 | 27.34 |