Free Trial
→ 625,000% Gain (From Crypto Swap Profits) (Ad) Free ETD Stock Alerts

Ethan Allen Interiors (ETD) Stock Chart & Stock Price History

Ethan Allen Interiors logo
$27.95
+0.28 (+1.01%)
(As of 11/1/2024 ET)
Compare

Ethan Allen Interiors Stock Price Performance

5 Day
Performance
-6.18%
1 Month
Performance
-10.45%
3 Month
Performance
-11.04%
6 Month
Performance
-3.82%
Year-To-Date
Performance
-12.44%
1 Year
Performance
+3.52%
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

Ad Crypto Swap Profits
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.
>> Dive into the Workshop Here

ETD Stock Chart for Saturday, November, 2, 2024

ETD Chart by TradingView

Ethan Allen Interiors Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$27.67$27.94
+0.96%		$28.13$27.67247,186 shs$710.39 million
10/31/2024$29.38$27.67
-5.82%		$29.58$27.35334,611 shs$703.65 million
10/30/2024$29.47$29.38
-0.31%		$30.12$29.38263,351 shs$747.13 million
10/29/2024$29.79$29.47
-1.07%		$29.65$29.23155,291 shs$749.42 million
10/28/2024$29.35$29.79
+1.50%		$29.94$29.42225,360 shs$757.56 million
10/25/2024$29.32$29.36
+0.12%		$29.85$29.19171,730 shs$745.97 million
10/24/2024$29.61$29.32
-0.98%		$29.75$29.08215,288 shs$745.08 million
10/23/2024$29.71$29.61
-0.34%		$29.95$29.36160,457 shs$752.45 million
10/22/2024$29.91$29.71
-0.67%		$29.89$29.42197,938 shs$754.99 million
10/21/2024$31.14$29.91
-3.95%		$31.16$29.90161,694 shs$760.07 million
10/18/2024$31.03$31.13
+0.32%		$31.50$31.03221,012 shs$791.08 million
10/17/2024$31.33$31.03
-0.96%		$31.27$30.70188,038 shs$788.53 million
10/16/2024$30.28$31.33
+3.47%		$31.50$30.65244,821 shs$796.16 million
10/15/2024$29.99$30.28
+0.97%		$30.87$29.84262,639 shs$769.48 million
10/14/2024$29.69$29.99
+1.01%		$29.99$29.53190,848 shs$762.11 million
10/11/2024$29.64$29.71
+0.24%		$30.06$29.53233,752 shs$755.53 million
10/10/2024$30.05$29.64
-1.36%		$29.86$29.43212,880 shs$753.21 million
10/09/2024$30.70$30.05
-2.12%		$30.97$30.04200,178 shs$763.63 million
10/08/2024$30.86$30.70
-0.52%		$31.09$30.62162,824 shs$780.15 million
10/07/2024$31.01$30.86
-0.48%		$30.89$30.38152,757 shs$784.21 million
10/04/2024$30.87$31.01
+0.47%		$31.33$30.96151,711 shs$788.03 million
10/03/2024$31.21$30.87
-1.11%		$31.25$30.66216,344 shs$784.34 million
10/02/2024$31.95$31.21
-2.32%		$31.97$31.20181,646 shs$793.11 million
10/01/2024$31.88$31.95
+0.22%		$32.00$31.37212,411 shs$811.91 million
09/30/2024$31.78$31.88
+0.31%		$32.24$31.54219,091 shs$810.14 million
09/27/2024$31.40$31.79
+1.24%		$32.21$31.52297,714 shs$808.10 million
09/26/2024$30.50$31.40
+2.95%		$31.76$30.75357,612 shs$798.19 million
09/25/2024$31.57$30.50
-3.39%		$31.33$30.45427,261 shs$775.31 million
09/24/2024$31.16$31.57
+1.33%		$31.68$31.08212,956 shs$802.26 million
09/23/2024$31.84$31.16
-2.15%		$32.16$31.10266,460 shs$791.71 million
09/20/2024$32.41$31.85
-1.73%		$32.36$31.593.12 million shs$809.37 million
09/19/2024$32.14$32.41
+0.84%		$33.27$32.04402,087 shs$823.60 million
09/18/2024$31.95$32.14
+0.61%		$33.77$31.46440,553 shs$816.74 million
09/17/2024$31.19$31.95
+2.42%		$32.18$31.18519,325 shs$811.79 million
09/16/2024$30.81$31.19
+1.23%		$31.66$30.64588,527 shs$792.60 million
09/13/2024$29.41$30.81
+4.76%		$30.99$29.99311,535 shs$783.19 million
09/12/2024$29.14$29.41
+0.94%		$29.63$29.17263,197 shs$747.37 million
09/11/2024$29.38$29.14
-0.83%		$29.40$28.69310,351 shs$740.38 million
09/10/2024$28.73$29.38
+2.26%		$29.40$28.63401,073 shs$746.84 million
09/09/2024$30.04$28.73
-4.36%		$30.14$28.68352,003 shs$730.32 million
625,000% Gain (Ad)

Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.

>> Dive into the Workshop Here
09/06/2024$30.12$30.04
-0.27%		$30.43$29.80206,422 shs$763.38 million
09/05/2024$30.47$30.12
-1.15%		$30.84$30.12210,894 shs$765.41 million
09/04/2024$30.60$30.47
-0.42%		$30.50$29.93181,525 shs$774.30 million
09/03/2024$31.48$30.60
-2.80%		$31.30$30.44170,250 shs$777.61 million
09/02/2024$31.48$31.48$31.65$30.91265,700 shs$799.97 million
08/30/2024$31.53$31.47
-0.19%		$31.65$30.91265,712 shs$799.72 million
08/29/2024$31.66$31.53
-0.41%		$32.01$31.19331,512 shs$801.24 million
08/28/2024$31.81$31.66
-0.47%		$32.35$31.66242,114 shs$804.54 million
08/27/2024$31.86$31.81
-0.16%		$32.10$31.28191,709 shs$808.36 million
08/26/2024$31.08$31.86
+2.51%		$32.17$31.01351,623 shs$809.63 million
08/23/2024$29.74$31.11
+4.61%		$31.18$29.87320,342 shs$790.57 million
08/22/2024$31.57$29.74
-5.80%		$31.29$29.57510,709 shs$755.75 million
08/21/2024$30.53$31.57
+3.41%		$31.58$30.53188,667 shs$802.26 million
08/20/2024$30.64$30.53
-0.36%		$30.80$30.30148,752 shs$775.83 million
08/19/2024$30.39$30.64
+0.82%		$30.64$30.06184,860 shs$778.62 million
08/16/2024$30.35$30.39
+0.13%		$30.86$30.23274,830 shs$772.27 million
08/15/2024$29.72$30.35
+2.12%		$30.72$30.05226,912 shs$771.25 million
08/14/2024$30.00$29.72
-0.93%		$30.25$29.52176,586 shs$755.25 million
08/13/2024$29.71$30.00
+0.98%		$30.10$29.15178,513 shs$762.36 million
08/12/2024$30.33$29.71
-2.04%		$30.47$29.40228,188 shs$754.99 million
08/09/2024$30.19$30.32
+0.43%		$30.36$29.95182,719 shs$770.49 million
08/08/2024$30.00$30.19
+0.63%		$30.27$29.58238,683 shs$767.19 million
08/07/2024$30.47$30.00
-1.54%		$30.79$29.99189,914 shs$762.36 million
08/06/2024$30.65$30.47
-0.59%		$30.86$30.04200,890 shs$774.30 million
08/05/2024$31.38$30.65
-2.33%		$31.42$29.79281,175 shs$778.88 million
08/02/2024$32.03$31.42
-1.90%		$31.49$30.02273,096 shs$798.38 million
08/01/2024$30.91$32.03
+3.62%		$35.62$31.78677,526 shs$813.88 million

Related Companies

This page (NYSE:ETD) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
Ex WH Advisor Who Predicted Biden Leaving Race Makes Startling New Prediction
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored
Market "Famine" Coming
Market Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...
Opportunistic Trader | Sponsored
Musk Says ‘Dollar Will Be Worth Nothing…’
Elon Musk just issued an urgent warning… It's no secret that Musk is able to move markets with his words…
Crypto 101 Media | Sponsored
Most People Are Dead Wrong.
Turn on any financial news outlet at any given moment and within minutes you're guaranteed to see headlines ab...
Brownstone Research | Sponsored
Sell NVDA Now?
Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...
Chaikin Analytics | Sponsored
Nvidia warning urgent
I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...
Porter & Company | Sponsored
Nothing can stop this gold rally
After what's felt like nearly a decade of disappointing gains, gold is stronger than ever and continues to hit...
Stansberry Research | Sponsored