Ethan Allen Interiors (ETD) Stock Chart & Stock Price History → [FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (From Crypto 101 Media) (Ad) Free ETD Stock Alerts $29.44 -0.36 (-1.21%) (As of 05/17/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Ethan Allen Interiors Stock Price Performance5 Day Performance-1.67%1 Month Performance-5.82%3 Month Performance-6.39%6 Month Performance+6.78%Year-To-Date Performance-7.77%1 Year Performance+7.33% Receive ETD Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Ethan Allen Interiors and its competitors with MarketBeat's FREE daily newsletter Email Address Ad DTIYou missed the class - here’s your second chanceIt’s time to start your Weekend Side Hustle Right now, some of the HARDEST working folks are getting destroyed by inflation. And that’s left folks looking anywhere they can to generate extra income to cover the bills. It’s almost impossible to keep up with the ever rising costs of living anymore…Click here and I’ll give you the details. ETD Stock Chart for Saturday, May, 18, 2024 ETD Chart by TradingView Ethan Allen Interiors Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024$29.77$29.43-1.14%$29.68$29.41124,677 shs$747.82 million05/16/2024$29.93$29.77-0.53%$30.11$29.71134,013 shs$760.33 million05/15/2024$29.97$29.93-0.13%$30.21$29.66248,416 shs$760.52 million05/14/2024$29.94$29.97+0.10%$30.48$29.90133,849 shs$761.54 million05/13/2024$30.46$29.94-1.71%$30.87$29.92127,617 shs$760.78 million05/10/2024$30.55$30.46-0.29%$30.55$30.24119,361 shs$773.99 million Get the Latest News and Ratings for ETD and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Ethan Allen Interiors and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024$29.64$30.55+3.07%$30.62$29.68151,524 shs$776.28 million05/08/2024$29.22$29.64+1.44%$29.75$28.95162,041 shs$753.15 million05/07/2024$29.36$29.22-0.46%$29.86$29.19205,533 shs$742.48 million05/06/2024$29.43$29.36-0.25%$29.52$29.16163,540 shs$745.97 million05/03/2024$29.06$29.43+1.27%$29.88$29.28207,708 shs$747.82 million05/02/2024$28.79$29.06+0.94%$29.09$28.49171,897 shs$738.42 million05/01/2024$28.24$28.79+1.95%$29.16$27.95254,307 shs$731.61 million04/30/2024$28.90$28.24-2.28%$28.82$28.24304,944 shs$717.58 million04/29/2024$28.80$28.90+0.35%$29.23$28.46360,607 shs$734.35 million04/26/2024$29.06$28.82-0.83%$29.52$28.65436,880 shs$732.03 million04/25/2024$33.37$29.06-12.92%$31.63$28.29938,087 shs$738.12 million04/24/2024$34.03$33.37-1.94%$34.03$33.14268,716 shs$847.60 million04/23/2024$32.04$34.03+6.23%$34.22$32.25256,902 shs$864.36 million04/22/2024$31.82$32.04+0.68%$32.27$31.84203,904 shs$813.69 million04/19/2024$31.26$31.85+1.89%$31.89$31.11157,519 shs$808.99 million04/18/2024$31.05$31.26+0.68%$31.74$31.14157,939 shs$794.00 million04/17/2024$30.92$31.05+0.42%$31.48$31.01137,273 shs$788.67 million04/16/2024$31.10$30.92-0.58%$31.12$30.46119,441 shs$785.37 million04/15/2024$31.74$31.10-2.02%$31.96$30.78139,814 shs$789.94 million04/12/2024$31.89$31.74-0.47%$31.75$31.31101,579 shs$806.20 million04/11/2024$32.06$31.89-0.53%$32.22$31.67130,782 shs$810.01 million04/10/2024$33.12$32.06-3.20%$32.32$31.74194,422 shs$814.32 million04/09/2024$33.31$33.12-0.57%$33.45$33.04118,204 shs$841.25 million04/08/2024$33.07$33.31+0.73%$33.52$33.24112,870 shs$846.07 million04/05/2024$32.47$33.11+1.97%$33.17$32.19141,062 shs$840.99 million04/04/2024$32.90$32.47-1.31%$33.32$32.34154,692 shs$824.74 million04/03/2024$33.13$32.90-0.68%$33.26$32.74213,349 shs$835.66 million04/02/2024$34.02$33.13-2.63%$33.70$32.76255,184 shs$841.38 million04/01/2024$34.57$34.02-1.59%$34.67$33.87235,118 shs$864.11 million03/29/2024$34.54$34.57+0.09%$34.63$34.10358,476 shs$878.08 million03/28/2024$34.00$34.54+1.60%$34.63$34.10358,476 shs$877.32 million03/27/2024$33.43$34.00+1.69%$34.08$33.69179,234 shs$863.47 million03/26/2024$33.43$33.43$33.82$33.43191,094 shs$849.12 million03/25/2024$32.78$33.43+1.98%$34.20$32.93306,860 shs$849.12 millionFree report reveals “two-baggers” for 2024 (Ad)We’ve put together something special for our subscribers — a free report on 5 stocks we believe could double in 2024. It’s straightforward, easy to understand, and most importantly, actionable.Download your free report today!03/22/2024$33.42$32.78-1.92%$33.38$32.77129,860 shs$832.61 million03/21/2024$32.83$33.42+1.80%$33.51$32.84188,139 shs$848.87 million03/20/2024$31.83$32.83+3.14%$33.02$31.83186,611 shs$833.88 million03/19/2024$31.95$31.83-0.36%$32.25$31.65178,817 shs$808.48 million03/18/2024$32.60$31.95-2.01%$32.71$31.89230,619 shs$811.40 million03/15/2024$32.46$32.60+0.43%$32.83$32.251.12 million shs$828.04 million03/14/2024$33.32$32.46-2.58%$33.26$32.39166,264 shs$824.48 million03/13/2024$33.06$33.32+0.79%$33.60$33.02138,676 shs$846.33 million03/12/2024$32.73$33.06+1.01%$33.19$32.59152,531 shs$839.72 million03/11/2024$33.07$32.73-1.03%$33.10$32.53154,002 shs$831.34 million03/08/2024$32.93$33.06+0.39%$33.69$33.06156,705 shs$839.72 million03/07/2024$32.71$32.93+0.67%$33.39$32.72226,403 shs$836.42 million03/06/2024$33.41$32.71-2.10%$33.73$32.65205,445 shs$830.83 million03/05/2024$33.79$33.41-1.12%$34.24$33.41185,862 shs$848.61 million03/04/2024$33.18$33.79+1.84%$34.49$33.43233,164 shs$858.27 million03/01/2024$33.43$33.18-0.75%$33.50$33.09144,955 shs$842.77 million02/29/2024$32.75$33.43+2.08%$33.50$32.91176,058 shs$849.12 million02/28/2024$32.41$32.75+1.05%$32.89$32.11174,314 shs$831.85 million02/27/2024$31.69$32.41+2.27%$32.64$31.98169,784 shs$823.21 million02/26/2024$31.64$31.69+0.16%$31.91$31.47157,122 shs$804.93 million02/23/2024$31.24$31.64+1.28%$31.69$31.09163,332 shs$803.66 million02/22/2024$31.41$31.24-0.54%$31.61$31.08174,467 shs$793.50 million02/21/2024$31.33$31.41+0.26%$31.55$30.98165,377 shs$797.81 million02/20/2024$31.45$31.33-0.38%$31.40$30.91157,781 shs$795.78 million02/19/2024$31.45$31.45$31.57$31.04139,200 shs$798.83 million Related Companies: Portillo's Stock Chart BJ's Restaurants Stock Chart Fiverr International Stock Chart SpartanNash Stock Chart Dine Brands Global Stock Chart Jumia Technologies Stock Chart FIGS Stock Chart Movado Group Stock Chart MarineMax Stock Chart 1-800-FLOWERS.COM Stock Chart Receive ETD Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Ethan Allen Interiors and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:ETD) was last updated on 5/18/2024 by MarketBeat.com Staff From Our PartnersObama’s Forever Term [exposed]Porter & CompanyShocking $16T Elon Musk Crypto LeakCrypto 101 MediaCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingThe Presidential candidate you should REALLY be worried aboutStansberry ResearchForget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THISParadigm PressShocking: One AI startup's revenue could surge 4,735%Manward PressMost important medical advance in 100 yearsThe Oxford ClubMake this ONE trade on Tuesday at 2 p.m. EST!Monument Traders Alliance Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Ethan Allen Interiors Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.