Dark

ETD
Ethan Allen Interiors Inc
stock NYSE

At Close

Aug 7, 2026 3:59:49 PM EDT

23.70USD+0.829%(+0.19)348,369

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 6, 2026 8:46:30 AM EDT

24.65USD+4.849%(+1.14)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

23.71USD+0.021%(+0.01)68,615

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	23.4500	23.900000	23.450000	23.7100	+0.851%	348,369	0.000%
2026-08-06	24.0500	24.050000	23.450000	23.5100	-2.569%	333,858	+0.851%
2026-08-05	23.9300	24.800000	23.740000	24.1300	+1.005%	1,041,458	-1.741%
2026-08-04	23.4900	24.130000	23.342000	23.8900	+1.660%	485,217	-0.753%
2026-08-03	22.8500	23.549900	22.635000	23.5000	+4.911%	663,418	+0.894%
2026-07-31	22.8100	22.810000	21.980000	22.4000	-2.226%	665,456	+5.848%
2026-07-30	23.1500	23.590000	22.760000	22.9100	-2.883%	849,374	+3.492%
2026-07-29	23.6400	23.940000	23.440000	23.5900	-0.882%	384,949	+0.509%
2026-07-28	23.5200	24.010000	23.520000	23.8000	+2.278%	451,122	-0.378%
2026-07-27	23.0600	23.300000	22.960000	23.2700	+1.972%	285,926	+1.891%
2026-07-24	22.6000	22.958400	22.500000	22.8200	+1.422%	201,721	+3.900%
2026-07-23	22.7500	22.989900	22.270000	22.5000	-1.532%	378,551	+5.378%
2026-07-22	22.8100	23.210000	22.700000	22.8500	0.000%	389,692	+3.764%
2026-07-21	23.2400	23.340000	22.820000	22.8500	-1.039%	368,229	+3.764%
2026-07-20	23.0000	23.185000	22.695000	23.0900	+1.361%	432,269	+2.685%
2026-07-17	23.1900	23.600000	22.710000	22.7800	-1.810%	340,252	+4.083%
2026-07-16	23.0800	23.740000	23.025000	23.2000	+1.354%	611,774	+2.198%
2026-07-15	22.1100	23.230000	22.000000	22.8900	+2.969%	492,958	+3.582%
2026-07-14	22.2200	22.325000	21.790000	22.2300	+0.452%	310,142	+6.658%
2026-07-13	21.8200	22.205000	21.820000	22.1300	+1.841%	448,213	+7.140%
2026-07-10	21.4600	22.060000	21.460000	21.7300	+1.732%	368,586	+9.112%
2026-07-09	21.2200	21.470000	20.980000	21.3600	+0.660%	366,685	+11.002%
2026-07-08	21.2500	21.390000	20.905000	21.2200	-0.841%	556,346	+11.734%
2026-07-07	21.4300	21.555000	21.310000	21.4000	+0.706%	364,576	+10.794%
2026-07-06	21.5800	21.580000	21.110000	21.2500	-2.029%	426,634	+11.576%
2026-07-02	22.0200	22.075000	21.490000	21.6900	-0.823%	460,539	+9.313%
2026-07-01	22.4100	22.450000	21.870000	21.8700	-2.104%	712,651	+8.413%
2026-06-30	21.8800	22.395000	21.764900	22.3400	+1.040%	452,785	+6.132%
2026-06-29	22.2000	22.310000	21.820000	22.1100	-1.864%	464,607	+7.237%
2026-06-26	22.0000	22.660000	21.800000	22.5300	+2.502%	1,106,235	+5.237%
2026-06-25	22.5900	22.949900	21.980000	21.9800	-3.086%	489,091	+7.871%
2026-06-24	22.1000	23.140000	21.953100	22.6800	+4.709%	784,831	+4.541%
2026-06-23	21.4000	21.770000	21.315000	21.6600	+1.547%	562,747	+9.464%
2026-06-22	21.1700	22.150000	20.850000	21.3300	+0.756%	748,893	+11.158%
2026-06-18	21.1400	22.060000	21.030000	21.1700	+0.475%	4,555,519	+11.998%
2026-06-17	21.2300	21.860000	21.010000	21.0700	-0.095%	806,188	+12.530%
2026-06-16	21.6200	21.720000	20.950000	21.0900	-1.724%	602,146	+12.423%
2026-06-15	21.6300	21.890000	21.455000	21.4600	-0.556%	603,843	+10.485%
2026-06-12	22.0900	22.130000	21.450000	21.5800	-2.485%	544,166	+9.870%
2026-06-11	21.3200	22.160000	21.260000	22.1300	+3.653%	505,122	+7.140%
2026-06-10	21.6800	21.720000	21.240000	21.3500	-1.020%	453,122	+11.054%
2026-06-09	20.8600	21.620000	20.785000	21.5700	+4.253%	655,492	+9.921%
2026-06-08	20.5700	20.920000	20.320000	20.6900	+0.097%	569,662	+14.596%
2026-06-05	20.7700	20.900000	20.530000	20.6700	-0.577%	559,711	+14.707%
2026-06-04	20.9300	20.995000	20.590000	20.7900	+1.168%	430,369	+14.045%
2026-06-03	20.3400	20.560000	20.260000	20.5500	+0.538%	428,990	+15.377%
2026-06-02	20.6200	20.870000	20.405000	20.4400	-0.969%	518,967	+15.998%
2026-06-01	20.7100	20.930000	20.400000	20.6400	+0.097%	571,051	+14.874%
2026-05-29	20.9300	21.250000	20.610000	20.6200	-1.996%	542,949	+14.985%
2026-05-28	20.5700	21.205000	20.430000	21.0400	+2.285%	642,392	+12.690%
2026-05-27	20.1150	20.740000	20.115000	20.5700	+2.850%	446,401	+15.265%
2026-05-26	19.8600	20.100000	19.780000	20.0000	+1.317%	338,947	+18.550%
2026-05-22	19.6300	19.830000	19.625000	19.7400	+0.101%	285,124	+20.111%
2026-05-21	19.5400	19.935000	19.140000	19.7200	+0.305%	399,203	+20.233%
2026-05-20	19.1200	19.825000	18.900000	19.6600	+3.094%	577,447	+20.600%
2026-05-19	19.2200	19.260000	18.945000	19.0700	-1.192%	545,159	+24.331%
2026-05-18	18.9100	19.570000	18.875000	19.3000	+2.442%	501,855	+22.850%
2026-05-15	19.0500	19.240000	18.780000	18.8400	-0.738%	550,029	+25.849%
2026-05-14	18.8000	19.080000	18.750000	18.9800	+1.606%	514,564	+24.921%
2026-05-13	18.6800	18.800000	18.280000	18.6800	-2.352%	724,201	+26.927%
2026-05-12	19.6100	19.689900	19.100000	19.1300	-2.547%	912,366	+23.941%
2026-05-11	20.3700	20.500000	19.620000	19.6300	-3.727%	636,564	+20.785%
2026-05-08	20.4200	20.480000	20.150000	20.3900	-0.245%	283,950	+16.282%
2026-05-07	20.5200	20.880000	20.250000	20.4400	-0.293%	449,868	+15.998%
2026-05-06	20.5700	20.740000	20.275000	20.5000	+1.185%	406,981	+15.659%
2026-05-05	20.1500	20.440000	20.150000	20.2600	+1.098%	403,925	+17.029%
2026-05-04	20.7500	20.780000	20.010000	20.0400	-3.746%	684,817	+18.313%
2026-05-01	21.4800	21.520000	20.735000	20.8200	-2.437%	613,274	+13.881%
2026-04-30	22.4400	22.630000	21.160000	21.3400	-3.917%	826,143	+11.106%
2026-04-29	22.2500	22.470000	22.130000	22.2100	-1.025%	358,711	+6.754%
2026-04-28	22.7900	22.790000	22.280000	22.4400	-0.752%	253,372	+5.660%
2026-04-27	22.2900	22.790000	22.280000	22.6100	+0.802%	317,800	+4.865%
2026-04-24	22.3800	22.460000	22.160000	22.4300	-0.222%	286,754	+5.707%
2026-04-23	22.7000	22.755000	22.210000	22.4800	-0.707%	319,888	+5.472%
2026-04-22	22.8800	22.992600	22.530000	22.6400	-0.745%	292,510	+4.726%
2026-04-21	22.9300	23.150000	22.720000	22.8100	+0.308%	337,356	+3.946%
2026-04-20	22.5200	22.820000	22.490000	22.7400	+0.176%	275,738	+4.266%
2026-04-17	22.4700	23.075607	22.445000	22.7000	+2.529%	341,395	+4.449%
2026-04-16	22.1600	22.449900	22.110000	22.1400	-0.628%	368,385	+7.091%
2026-04-15	22.4200	22.451700	22.120000	22.2800	-0.801%	262,865	+6.418%
2026-04-14	22.3400	22.570000	22.200000	22.4600	+0.989%	267,514	+5.565%
2026-04-13	22.2700	22.450000	22.100000	22.2400	-0.670%	458,526	+6.610%
2026-04-10	22.3300	22.480000	22.070000	22.3900	+0.856%	283,407	+5.895%
2026-04-09	21.7400	22.230000	21.390000	22.2000	+1.509%	322,226	+6.802%
2026-04-08	21.9000	22.330000	21.710000	21.8700	+3.015%	730,017	+8.413%
2026-04-07	21.8000	21.960000	21.200000	21.2300	-2.971%	502,159	+11.682%
2026-04-06	22.1600	22.200000	21.830000	21.8800	-1.707%	431,635	+8.364%
2026-04-02	22.0600	22.480000	21.855300	22.2600	-0.269%	331,897	+6.514%
2026-04-01	22.0400	22.710027	21.900000	22.3200	+0.270%	527,232	+6.228%
2026-03-31	22.4200	22.565000	21.960000	22.2600	+0.770%	252,737	+6.514%
2026-03-30	22.3600	22.430000	22.070000	22.0900	-0.316%	357,386	+7.334%
2026-03-27	22.0700	22.250000	22.000000	22.1600	-0.717%	357,480	+6.995%
2026-03-26	22.2800	22.630000	22.210000	22.3200	-0.623%	211,702	+6.228%
2026-03-25	22.5200	22.540000	22.045000	22.4600	+0.313%	359,843	+5.565%
2026-03-24	22.3300	22.595000	22.250000	22.3900	-0.710%	230,953	+5.895%
2026-03-23	22.5500	22.800000	22.250000	22.5500	+2.968%	422,548	+5.144%
2026-03-20	22.3800	22.380000	21.890000	21.9000	-1.262%	1,038,596	+8.265%
2026-03-19	21.9800	22.450000	21.880000	22.1800	-0.135%	345,077	+6.898%
2026-03-18	22.1500	22.530000	22.140000	22.2100	-0.582%	294,612	+6.754%
2026-03-17	22.3800	22.460000	22.160000	22.3400	+0.676%	255,105	+6.132%
2026-03-16	22.3000	22.555000	22.155000	22.1900	+0.181%	328,390	+6.850%
2026-03-13	22.2600	22.460000	21.820000	22.1500	+0.590%	431,786	+7.043%
2026-03-12	21.7900	22.130000	21.660000	22.0200	+0.410%	388,651	+7.675%
2026-03-11	22.0700	22.210000	21.675000	21.9300	-0.634%	244,406	+8.117%
2026-03-10	22.1400	22.425000	21.840000	22.0700	-0.361%	412,401	+7.431%
2026-03-09	21.8800	22.205000	21.450000	22.1500	-0.360%	625,492	+7.043%
2026-03-06	22.0000	22.260000	21.780000	22.2300	-0.314%	341,572	+6.658%
2026-03-05	22.5500	22.745000	22.215000	22.3000	-1.849%	239,057	+6.323%
2026-03-04	22.4600	22.820000	22.240000	22.7200	+1.113%	322,091	+4.357%
2026-03-03	22.0000	22.619100	21.974000	22.4700	-0.443%	439,058	+5.518%
2026-03-02	22.5000	22.720000	22.200000	22.5700	-0.922%	323,753	+5.051%
2026-02-27	22.9500	22.950000	22.630000	22.7800	-1.768%	296,174	+4.083%
2026-02-26	23.1400	23.449900	22.990000	23.1900	+0.695%	428,990	+2.242%
2026-02-25	22.9400	23.065000	22.540000	23.0300	+0.261%	278,096	+2.953%
2026-02-24	22.9300	23.300000	22.880000	22.9700	+0.262%	256,591	+3.222%
2026-02-23	23.5000	23.555000	22.740000	22.9100	-2.924%	352,928	+3.492%
2026-02-20	23.4100	23.760000	23.170000	23.6000	+0.984%	476,582	+0.466%
2026-02-19	23.4300	23.700000	23.130000	23.3700	-0.213%	315,663	+1.455%
2026-02-18	23.2200	23.710000	23.160000	23.4200	-1.223%	382,081	+1.238%
2026-02-17	23.9700	23.990000	23.180000	23.7100	-0.587%	276,385	0.000%
2026-02-13	23.6000	23.980000	23.240000	23.8500	+1.533%	455,082	-0.587%
2026-02-12	23.7300	24.030000	23.280000	23.4900	-0.550%	328,698	+0.937%
2026-02-11	24.1500	24.530000	23.380000	23.6200	-4.527%	289,470	+0.381%
2026-02-10	24.7200	24.960000	24.610000	24.7400	+0.528%	314,616	-4.163%
2026-02-09	24.5200	24.630000	24.120000	24.6100	+0.285%	301,132	-3.657%
2026-02-06	23.9200	24.585000	23.920000	24.5400	+2.463%	399,952	-3.382%
2026-02-05	24.1900	24.250700	23.760000	23.9500	-1.156%	353,434	-1.002%
2026-02-04	23.5000	24.240000	23.385000	24.2300	+3.858%	508,136	-2.146%
2026-02-03	23.0100	23.870000	23.010000	23.3300	+0.952%	551,645	+1.629%
2026-02-02	22.8300	23.195000	22.760000	23.1100	+0.785%	477,443	+2.596%
2026-01-30	22.6100	22.985000	22.260000	22.9300	+1.730%	743,063	+3.402%
2026-01-29	24.2500	24.250000	22.345000	22.5400	-6.667%	1,240,845	+5.191%
2026-01-28	24.3500	24.530000	24.070000	24.1500	-0.617%	500,252	-1.822%
2026-01-27	24.5300	24.660000	23.900000	24.3000	-1.460%	365,775	-2.428%
2026-01-26	24.1400	24.700000	23.934042	24.6600	+1.859%	515,747	-3.852%
2026-01-23	24.6500	24.720000	24.150000	24.2100	-2.300%	202,367	-2.065%
2026-01-22	24.9700	25.140000	24.510000	24.7800	-0.721%	347,086	-4.318%
2026-01-21	24.3800	24.970000	24.200000	24.9600	+3.140%	360,707	-5.008%
2026-01-20	24.3700	24.400000	24.160000	24.2000	-1.865%	258,413	-2.025%
2026-01-16	24.7800	24.840000	24.480000	24.6600	-0.685%	244,894	-3.852%
2026-01-15	24.2100	24.870000	23.994400	24.8300	+2.773%	294,792	-4.511%
2026-01-14	24.4900	24.690000	24.005000	24.1600	-1.709%	318,159	-1.863%
2026-01-13	24.3000	24.600000	24.110000	24.5800	+1.781%	343,864	-3.539%
2026-01-12	24.0700	24.220000	23.670000	24.1500	-0.371%	191,518	-1.822%
2026-01-09	24.1800	24.400000	23.640000	24.2400	+1.126%	312,286	-2.186%
2026-01-08	22.9000	24.150000	22.875000	23.9700	+4.082%	493,440	-1.085%
2026-01-07	23.3700	23.400000	22.915000	23.0300	-1.159%	255,040	+2.953%
2026-01-06	22.9000	23.400000	22.700000	23.3000	+1.260%	275,164	+1.760%
2026-01-05	22.8300	23.370000	22.730000	23.0100	+0.656%	309,896	+3.042%
2026-01-02	22.8900	23.367000	22.840000	22.8600	+0.088%	329,592	+3.718%
2025-12-31	22.8100	22.925000	22.690000	22.8400	+0.263%	282,466	+3.809%
2025-12-30	22.8600	22.990000	22.730000	22.7800	-0.913%	219,653	+4.083%
2025-12-29	23.2700	23.379900	22.890000	22.9900	-1.203%	210,012	+3.132%
2025-12-26	23.1000	23.300000	23.030000	23.2700	+0.172%	230,570	+1.891%
2025-12-24	23.0100	23.250000	22.970000	23.2300	+0.912%	93,560	+2.066%
2025-12-23	23.1900	23.210000	22.915000	23.0200	-1.244%	429,183	+2.997%
2025-12-22	23.4600	23.627000	23.190000	23.3100	-1.187%	283,304	+1.716%
2025-12-19	23.8200	23.990000	23.450000	23.5900	-1.913%	537,612	+0.509%
2025-12-18	24.2400	24.456000	23.930000	24.0500	+0.292%	288,925	-1.414%
2025-12-17	24.0200	24.390000	23.830000	23.9800	-0.539%	292,535	-1.126%
2025-12-16	24.9600	25.022500	24.090000	24.1100	-3.212%	381,578	-1.659%
2025-12-15	25.0500	25.155000	24.460000	24.9100	-0.479%	398,987	-4.817%
2025-12-12	25.1700	25.260000	24.953600	25.0300	-0.675%	262,738	-5.274%
2025-12-11	24.7900	25.215000	24.500000	25.2000	+2.231%	367,571	-5.913%
2025-12-10	23.8400	24.740000	23.840000	24.6500	+2.923%	226,897	-3.813%
2025-12-09	23.5800	24.080000	23.580000	23.9500	+1.012%	149,896	-1.002%
2025-12-08	23.9900	23.990000	23.640000	23.7100	-1.249%	276,315	0.000%
2025-12-05	24.0500	24.380000	23.890000	24.0100	-0.415%	237,950	-1.249%
2025-12-04	24.3500	24.400000	24.060000	24.1100	-0.945%	171,129	-1.659%
2025-12-03	24.1000	24.510000	23.940000	24.3400	+1.459%	191,641	-2.588%
2025-12-02	24.0000	24.050000	23.630100	23.9900	-0.042%	212,705	-1.167%
2025-12-01	23.2700	24.140000	23.270000	24.0000	+1.523%	282,819	-1.208%
2025-11-28	23.4600	23.827600	23.250000	23.6400	-0.085%	283,498	+0.296%
2025-11-26	23.4300	24.100000	23.430000	23.6600	+0.297%	447,917	+0.211%
2025-11-25	22.9000	23.715000	22.900000	23.5900	+3.921%	365,658	+0.509%
2025-11-24	22.9600	23.120000	22.640000	22.7000	-1.390%	427,560	+4.449%
2025-11-21	22.3800	23.230000	22.380000	23.0200	+3.694%	320,231	+2.997%
2025-11-20	22.5300	22.837300	22.175000	22.2000	-0.760%	299,010	+6.802%
2025-11-19	22.0000	22.530000	22.000000	22.3700	+1.821%	312,541	+5.990%
2025-11-18	21.6700	22.220000	21.670000	21.9700	+0.411%	362,727	+7.920%
2025-11-17	22.5800	22.746600	21.760000	21.8800	-2.756%	344,380	+8.364%
2025-11-14	22.5900	22.759900	22.390000	22.5000	-0.794%	301,644	+5.378%
2025-11-13	22.8300	23.120000	22.640000	22.6800	-0.657%	303,625	+4.541%
2025-11-12	23.2200	23.250000	22.830000	22.8300	-2.892%	258,919	+3.855%
2025-11-11	23.5900	23.760000	23.410000	23.5100	+0.256%	337,036	+0.851%
2025-11-10	23.8200	23.940000	23.350100	23.4500	-0.929%	257,502	+1.109%
2025-11-07	23.5500	23.885000	23.300000	23.6700	+0.254%	271,444	+0.169%
2025-11-06	24.0800	24.160000	23.571000	23.6100	-2.155%	296,516	+0.424%
2025-11-05	23.8300	24.180000	23.550000	24.1300	+1.047%	436,698	-1.741%
2025-11-04	23.7600	24.020000	23.600000	23.8800	-0.125%	439,241	-0.712%
2025-11-03	24.1800	24.180000	23.670000	23.9100	-1.076%	494,781	-0.836%
2025-10-31	24.5500	24.675000	24.070000	24.1700	-1.387%	465,145	-1.903%
2025-10-30	25.4000	26.280000	24.420000	24.5100	-9.857%	885,224	-3.264%
2025-10-29	27.9700	27.980000	26.980000	27.1900	-3.547%	261,071	-12.799%
2025-10-28	27.4900	28.210000	27.490000	28.1900	+1.769%	208,138	-15.892%
2025-10-27	27.6500	27.820000	27.390000	27.7000	+0.435%	165,275	-14.404%
2025-10-24	27.8100	27.850000	27.533600	27.5800	+0.073%	129,089	-14.032%
2025-10-23	27.7100	27.710000	27.300000	27.5600	+0.291%	141,780	-13.970%
2025-10-22	27.5700	27.700000	27.290200	27.4800	-0.254%	153,345	-13.719%
2025-10-21	27.3200	27.680000	27.320000	27.5500	+0.694%	161,287	-13.938%
2025-10-20	27.4700	27.630000	27.240000	27.3600	-0.037%	149,283	-13.341%
2025-10-17	27.2400	27.615000	27.240000	27.3700	+0.073%	173,720	-13.372%
2025-10-16	27.7600	28.000000	27.320000	27.3500	-2.600%	226,634	-13.309%
2025-10-15	28.2300	28.390000	27.845000	28.0800	+0.286%	191,026	-15.563%
2025-10-14	26.9900	28.130000	26.990000	28.0000	+2.190%	228,795	-15.321%
2025-10-13	27.2200	27.500000	27.076500	27.4000	+1.632%	172,412	-13.467%
2025-10-10	27.7500	27.853100	26.870000	26.9600	-2.425%	226,617	-12.055%
2025-10-09	28.1100	28.110000	27.545000	27.6300	-1.603%	192,527	-14.187%
2025-10-08	27.6700	28.110000	27.560000	28.0800	+1.408%	228,706	-15.563%
2025-10-07	28.1000	28.100000	27.540000	27.6900	-1.669%	272,430	-14.373%
2025-10-06	28.9900	29.009600	28.090000	28.1600	-2.628%	244,071	-15.803%
2025-10-03	28.8600	29.300000	28.850000	28.9200	+0.382%	197,950	-18.015%
2025-10-02	28.4500	28.830000	28.430000	28.8100	+0.981%	296,919	-17.702%
2025-10-01	29.3000	29.410000	28.450000	28.5300	-3.157%	392,225	-16.894%
2025-09-30	29.4600	29.580000	29.130000	29.4600	+0.034%	271,135	-19.518%
2025-09-29	29.3600	29.610000	28.875000	29.4500	+0.753%	612,782	-19.491%
2025-09-26	29.0500	29.240000	28.940000	29.2300	+2.060%	193,410	-18.885%
2025-09-25	28.7500	28.870000	28.500000	28.6400	-0.797%	159,815	-17.214%
2025-09-24	28.9500	29.210000	28.630000	28.8700	-0.414%	165,206	-17.873%
2025-09-23	29.0300	29.285000	28.819200	28.9900	-0.069%	199,360	-18.213%
2025-09-22	29.3500	29.365000	28.940000	29.0100	-0.854%	257,692	-18.270%
2025-09-19	29.8200	29.820000	29.215000	29.2600	-1.845%	473,587	-18.968%
2025-09-18	29.4200	29.840000	29.290000	29.8100	+2.089%	260,912	-20.463%
2025-09-17	29.2700	30.110000	29.020000	29.2000	+0.240%	244,878	-18.801%
2025-09-16	29.2800	29.335000	28.560000	29.1300	-1.254%	293,685	-18.606%
2025-09-15	29.2500	29.570000	29.110000	29.5000	+1.131%	250,824	-19.627%
2025-09-12	29.3300	29.440000	29.070000	29.1700	-1.386%	264,341	-18.718%
2025-09-11	29.5100	29.705000	29.300000	29.5800	+0.956%	289,580	-19.844%
2025-09-10	29.3500	29.420000	29.110000	29.3000	-0.170%	250,727	-19.078%
2025-09-09	29.6300	29.775000	29.200000	29.3500	-1.741%	200,655	-19.216%
2025-09-08	30.3500	30.350000	29.800000	29.8700	-1.549%	233,421	-20.623%
2025-09-05	30.4400	30.800000	30.130000	30.3400	+0.331%	253,893	-21.852%
2025-09-04	29.2200	30.270000	29.095000	30.2400	+4.456%	327,798	-21.594%
2025-09-03	29.0300	29.310000	28.740000	28.9500	-0.720%	287,794	-18.100%
2025-09-02	29.1600	29.575000	29.145000	29.1600	-1.186%	309,777	-18.690%
2025-08-29	29.6300	29.696000	29.250000	29.5100	-0.135%	337,948	-19.654%
2025-08-28	30.0600	30.060000	29.480000	29.5500	-1.368%	414,040	-19.763%
2025-08-27	29.9500	30.140000	29.645000	29.9600	+0.167%	278,415	-20.861%
2025-08-26	30.0000	30.390000	29.760000	29.9100	-0.664%	421,899	-20.729%
2025-08-25	31.2200	31.410500	29.920000	30.1100	+0.266%	404,527	-21.255%
2025-08-22	28.8900	30.100000	28.830000	30.0300	+4.235%	304,659	-21.046%
2025-08-21	29.1000	29.100000	28.665000	28.8100	-0.997%	235,893	-17.702%
2025-08-20	29.8900	30.060000	29.100000	29.1000	-3.258%	239,727	-18.522%
2025-08-19	29.9900	30.450000	29.920000	30.0800	+0.973%	231,546	-21.177%
2025-08-18	29.9000	30.095000	29.720000	29.7900	-0.301%	199,880	-20.410%
2025-08-15	29.9000	29.930000	29.550000	29.8800	+0.437%	450,915	-20.649%
2025-08-14	29.8500	29.992000	29.640000	29.7500	-2.395%	215,206	-20.303%
2025-08-13	29.8400	30.670000	29.840000	30.4800	+0.230%	401,783	-22.211%
2025-08-12	29.7300	30.490000	29.610000	30.4100	+3.190%	301,426	-22.032%
2025-08-11	29.3900	29.585000	29.100000	29.4700	+0.718%	251,588	-19.545%
2025-08-08	29.6200	29.695000	29.180000	29.2600	-0.171%	197,520	-18.968%
2025-08-07	29.7600	30.085000	29.250000	29.3100	-0.913%	314,736	-19.106%
2025-08-06	29.5100	29.900000	29.490000	29.5800	+0.237%	242,749	-19.844%
2025-08-05	29.1300	29.630000	29.030000	29.5100	+1.131%	259,612	-19.654%
2025-08-04	28.6300	29.340000	28.630000	29.1800	+2.171%	265,025	-18.746%
2025-08-01	29.2800	29.460000	28.222800	28.5600	-4.064%	426,048	-16.982%
2025-07-31	30.5100	31.000000	28.943000	29.7700	+1.987%	624,199	-20.356%
2025-07-30	29.5100	29.660000	28.945000	29.1900	-0.103%	426,171	-18.774%
2025-07-29	29.9400	29.940000	29.150000	29.2200	-1.979%	196,339	-18.857%
2025-07-28	29.8800	30.060000	29.590000	29.8100	-0.167%	285,317	-20.463%
2025-07-25	29.9600	29.960000	29.403300	29.8600	+0.878%	148,825	-20.596%
2025-07-24	30.0300	30.100000	29.525000	29.6000	-1.432%	187,745	-19.899%
2025-07-23	30.1500	30.325000	29.999900	30.0300	+0.603%	212,223	-21.046%
2025-07-22	29.2600	30.100000	29.260000	29.8500	+2.613%	201,051	-20.570%
2025-07-21	29.1200	29.410000	29.090000	29.0900	+0.414%	204,198	-18.494%
2025-07-18	29.3700	29.385000	28.860000	28.9700	-0.720%	185,117	-18.157%
2025-07-17	28.8700	29.390000	28.870000	29.1800	+1.284%	206,774	-18.746%
2025-07-16	28.7000	28.880000	28.310000	28.8100	+1.017%	185,214	-17.702%
2025-07-15	29.7200	29.780000	28.455000	28.5200	-4.038%	197,020	-16.865%
2025-07-14	29.8100	29.830000	29.400000	29.7200	-0.302%	146,335	-20.222%
2025-07-11	30.0200	30.230000	29.720100	29.8100	-1.682%	227,462	-20.463%
2025-07-10	30.0900	30.925000	30.030000	30.3200	+0.764%	253,988	-21.801%
2025-07-09	29.5000	30.157000	29.320000	30.0900	+2.035%	191,979	-21.203%
2025-07-08	29.6300	29.835000	29.270000	29.4900	+0.136%	180,161	-19.600%
2025-07-07	29.8300	30.100000	29.380000	29.4500	-2.257%	212,382	-19.491%
2025-07-03	30.2400	30.250000	29.960000	30.1300	-0.364%	99,835	-21.308%
2025-07-02	29.4200	30.240000	29.209700	30.2400	+3.032%	213,582	-21.594%
2025-07-01	27.9700	29.920000	27.850000	29.3500	+5.386%	332,024	-19.216%
2025-06-30	28.1800	28.270000	27.800000	27.8500	-0.251%	191,957	-14.865%
2025-06-27	28.0600	28.430500	27.730000	27.9200	-0.072%	340,962	-15.079%
2025-06-26	27.4500	27.980000	27.430000	27.9400	+1.934%	202,164	-15.140%
2025-06-25	27.8500	27.850000	27.345000	27.4100	-1.686%	208,733	-13.499%
2025-06-24	27.7500	27.930000	27.439800	27.8800	+1.382%	257,286	-14.957%
2025-06-23	27.1200	27.510000	26.750000	27.5000	+0.365%	259,534	-13.782%
2025-06-20	27.3200	27.430000	27.155000	27.4000	+0.550%	433,282	-13.467%
2025-06-18	26.7600	27.535000	26.650000	27.2500	+1.831%	298,966	-12.991%
2025-06-17	27.0500	27.210000	26.702500	26.7600	-1.726%	298,933	-11.398%
2025-06-16	26.5500	27.240000	26.420000	27.2300	+3.654%	265,272	-12.927%
2025-06-13	26.3600	26.860000	26.200000	26.2700	-1.426%	234,115	-9.745%
2025-06-12	26.6800	26.740000	26.330000	26.6500	-0.819%	244,737	-11.032%
2025-06-11	27.2100	27.210000	26.830000	26.8700	-0.665%	211,643	-11.760%
2025-06-10	26.8900	27.280000	26.630800	27.0500	+1.539%	189,152	-12.348%
2025-06-09	26.5000	26.820000	26.270000	26.6400	+1.757%	233,225	-10.998%
2025-06-06	26.3500	26.400000	26.090000	26.1800	+0.615%	173,008	-9.435%
2025-06-05	26.2800	26.420000	25.990000	26.0200	-1.290%	226,990	-8.878%
2025-06-04	26.3900	26.590000	26.265000	26.3600	-0.566%	216,658	-10.053%
2025-06-03	25.8800	26.590000	25.680000	26.5100	+3.031%	286,940	-10.562%
2025-06-02	26.1700	26.180000	25.440000	25.7300	-1.531%	227,206	-7.851%
2025-05-30	26.1700	26.380000	26.090000	26.1300	-0.948%	167,166	-9.261%
2025-05-29	26.3000	26.480000	26.015000	26.3800	+0.572%	233,861	-10.121%
2025-05-28	26.5100	26.600000	26.210000	26.2300	-1.391%	202,453	-9.607%
2025-05-27	26.3700	26.726200	26.020000	26.6000	+2.033%	246,176	-10.865%
2025-05-23	25.6600	26.230000	25.660000	26.0700	+0.346%	258,161	-9.053%
2025-05-22	25.8900	26.120700	25.680000	25.9800	-0.345%	220,641	-8.737%
2025-05-21	26.7900	27.026300	26.000000	26.0700	-4.225%	356,977	-9.053%
2025-05-20	26.9800	27.310000	26.935000	27.2200	+0.517%	277,467	-12.895%
2025-05-19	27.1700	27.460000	26.660000	27.0800	-1.813%	353,236	-12.445%
2025-05-16	27.5200	27.840000	27.300000	27.5800	+0.145%	362,832	-14.032%
2025-05-15	26.6100	27.640000	26.190000	27.5400	+2.379%	947,776	-13.907%
2025-05-14	27.3400	27.470000	26.870000	26.9000	-2.111%	299,038	-11.859%
2025-05-13	27.4700	27.754100	27.250000	27.4800	+0.073%	285,932	-13.719%
2025-05-12	27.2800	27.720000	27.080000	27.4600	+5.291%	386,183	-13.656%
2025-05-09	26.2900	26.490000	26.015000	26.0800	-0.799%	414,165	-9.087%
2025-05-08	25.4400	26.310000	24.795000	26.2900	+4.036%	632,078	-9.814%
2025-05-07	26.0300	26.270000	25.150000	25.2700	-1.520%	810,130	-6.173%
2025-05-06	27.1150	27.460000	25.200000	25.6600	-11.912%	1,795,724	-7.599%
2025-05-05	29.1900	29.390000	28.790000	29.1300	-1.087%	298,048	-18.606%
2025-05-02	29.0600	29.480000	28.990000	29.4500	+1.412%	225,347	-19.491%
2025-05-01	28.4700	29.200000	28.240000	29.0400	+2.146%	221,842	-18.354%
2025-04-30	28.5100	28.710000	27.855000	28.4300	-1.250%	278,525	-16.602%
2025-04-29	28.3600	28.840000	28.240000	28.7900	+0.700%	210,705	-17.645%
2025-04-28	28.2800	28.800000	28.135000	28.5900	+0.598%	429,695	-17.069%
2025-04-25	28.4900	28.510000	27.845000	28.4200	-0.351%	298,080	-16.573%
2025-04-24	27.8200	28.560000	27.600000	28.5200	+2.812%	409,729	-16.865%
2025-04-23	28.0000	28.330000	27.340000	27.7400	+1.761%	388,870	-14.528%
2025-04-22	26.8300	27.270000	26.701800	27.2600	+3.375%	274,089	-13.023%
2025-04-21	26.1400	26.450000	25.930000	26.3700	-0.528%	249,128	-10.087%
2025-04-17	25.8900	26.540000	25.880000	26.5100	+2.237%	187,936	-10.562%
2025-04-16	26.0000	26.320000	25.765000	25.9300	-0.765%	163,244	-8.562%
2025-04-15	26.3300	26.665000	25.990000	26.1300	-0.985%	240,052	-9.261%
2025-04-14	27.2800	27.392400	26.270000	26.3900	-1.640%	194,054	-10.155%
2025-04-11	26.4300	26.925000	25.800000	26.8300	+1.093%	200,182	-11.629%
2025-04-10	26.7500	26.954300	25.860000	26.5400	-2.283%	274,113	-10.663%
2025-04-09	24.5800	28.095000	24.550000	27.1600	+7.522%	537,843	-12.703%
2025-04-08	27.4400	27.440000	24.910000	25.2600	-3.808%	314,406	-6.136%
2025-04-07	25.9500	27.955000	25.440000	26.2600	-1.352%	723,308	-9.711%
2025-04-04	25.0300	26.700000	24.830000	26.6200	+3.178%	370,666	-10.932%
2025-04-03	26.1700	26.400000	25.350000	25.8000	-7.989%	391,780	-8.101%
2025-04-02	27.5600	28.075000	27.560000	28.0400	+0.574%	174,864	-15.442%
2025-04-01	27.7400	28.000000	27.540000	27.8800	+0.650%	178,969	-14.957%
2025-03-31	27.3200	27.970000	27.000000	27.7000	+0.618%	192,226	-14.404%
2025-03-28	27.9300	27.930000	27.320000	27.5300	-1.255%	199,096	-13.876%
2025-03-27	27.8500	28.160000	27.560000	27.8800	+0.795%	247,692	-14.957%
2025-03-26	27.8300	28.080000	27.540000	27.6600	-0.396%	190,356	-14.281%
2025-03-25	28.3400	28.660000	27.750000	27.7700	-2.356%	300,884	-14.620%
2025-03-24	27.9200	28.510000	27.920000	28.4400	+3.156%	406,958	-16.632%
2025-03-21	27.1300	27.590000	27.060000	27.5700	+0.510%	988,677	-14.001%
2025-03-20	27.2600	27.820000	27.260000	27.4300	-0.109%	189,553	-13.562%
2025-03-19	26.6700	27.660000	26.630000	27.4600	+2.044%	353,034	-13.656%
2025-03-18	26.9200	27.219900	26.529600	26.9100	-0.481%	340,092	-11.891%
2025-03-17	26.7900	27.250900	26.500000	27.0400	+0.371%	449,465	-12.315%
2025-03-14	26.5000	27.220000	26.130000	26.9400	+2.278%	327,474	-11.990%
2025-03-13	27.0900	27.559900	26.300000	26.3400	-2.983%	235,877	-9.985%
2025-03-12	27.5700	27.685000	27.080000	27.1500	-1.452%	170,103	-12.670%
2025-03-11	27.8000	28.219900	27.520000	27.5500	-0.685%	209,164	-13.938%
2025-03-10	27.6500	28.419900	27.495000	27.7400	-0.502%	187,096	-14.528%
2025-03-07	27.6200	28.020000	27.220000	27.8800	+0.505%	274,942	-14.957%
2025-03-06	27.5200	27.990000	27.490000	27.7400	+0.362%	196,663	-14.528%
2025-03-05	27.6100	27.810000	27.151800	27.6400	+0.363%	175,234	-14.219%
2025-03-04	27.5000	27.900000	27.140000	27.5400	-1.184%	262,922	-13.907%
2025-03-03	28.7000	28.820000	27.790000	27.8700	-2.211%	230,460	-14.926%
2025-02-28	28.3300	28.600000	28.040000	28.5000	+0.849%	256,181	-16.807%
2025-02-27	28.7300	28.845000	28.155000	28.2600	-2.113%	285,505	-16.100%
2025-02-26	28.8200	29.180000	28.670000	28.8700	-0.069%	275,116	-17.873%
2025-02-25	28.5500	29.530000	28.550000	28.8900	+1.333%	254,196	-17.930%
2025-02-24	28.7300	28.940000	28.320000	28.5100	-0.035%	226,285	-16.836%
2025-02-21	29.1800	29.410000	28.430000	28.5200	-1.417%	286,138	-16.865%
2025-02-20	29.1100	29.170000	28.595000	28.9300	-0.959%	180,991	-18.044%
2025-02-19	28.8900	29.520000	28.720000	29.2100	-0.239%	203,598	-18.829%
2025-02-18	29.3400	29.560000	29.100000	29.2800	-0.847%	143,814	-19.023%

.dark-mode .cF9rxQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cF9rxQ{ color: #333333; background-color: white; border: 2px solid #333333; }ETDEthan Allen Interiors Incstock NYSE

ETD
Ethan Allen Interiors Inc
stock NYSE