Free Trial

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

Ethan Allen Interiors logo
$26.47 +0.54 (+2.07%)
Closing price 04/17/2025 03:59 PM Eastern
Extended Trading
$26.51 +0.04 (+0.16%)
As of 04/17/2025 04:38 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Ethan Allen Interiors Stock Price Performance

5 Day
Performance
+0.41%
1 Month
Performance
-3.55%
3 Month
Performance
-7.59%
6 Month
Performance
-15.01%
Year-To-Date
Performance
-5.84%
1 Year
Performance
-16.90%
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.

ETD Stock Chart for Saturday, April, 19, 2025

Ethan Allen Interiors Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/18/2025$26.47$26.47$26.54$25.88187,936 shs$673.06 million
04/17/2025$25.97$26.47
+1.91%
$26.54$25.88187,936 shs$673.06 million
04/16/2025$26.06$25.97
-0.35%
$26.32$25.77163,244 shs$660.42 million
04/15/2025$26.36$26.06
-1.14%
$26.67$25.99240,052 shs$662.71 million
04/14/2025$26.81$26.36
-1.69%
$27.39$26.27194,054 shs$670.34 million
04/11/2025$26.47$26.81
+1.31%
$26.93$25.80200,182 shs$681.88 million
04/10/2025$27.19$26.47
-2.66%
$26.95$25.86274,113 shs$673.03 million
04/09/2025$25.20$27.19
+7.89%
$28.10$24.55537,643 shs$691.44 million
04/09/2025$25.20$27.19
+7.89%
$28.10$24.55537,643 shs$691.44 million
04/08/2025$26.24$25.20
-3.97%
$27.44$24.91314,406 shs$640.86 million
04/08/2025$26.24$25.20
-3.97%
$27.44$24.91314,406 shs$640.86 million
04/07/2025$26.63$26.24
-1.45%
$27.96$25.44723,308 shs$667.36 million
04/04/2025$25.75$26.63
+3.43%
$26.70$24.83370,662 shs$677.18 million
04/03/2025$28.07$25.75
-8.28%
$26.40$25.35391,450 shs$654.70 million
04/02/2025$27.84$28.07
+0.82%
$28.08$27.56174,858 shs$713.82 million
04/01/2025$27.72$27.84
+0.43%
$28.00$27.54178,969 shs$708.00 million
03/31/2025$27.56$27.72
+0.61%
$27.97$27.00192,226 shs$704.97 million
03/28/2025$27.93$27.56
-1.34%
$27.93$27.32199,096 shs$700.72 million
03/27/2025$27.73$27.93
+0.71%
$28.16$27.56247,690 shs$710.26 million
03/26/2025$27.76$27.73
-0.10%
$28.08$27.54193,650 shs$705.23 million
03/25/2025$28.50$27.76
-2.60%
$28.66$27.75307,855 shs$705.94 million
03/24/2025$27.45$28.50
+3.84%
$28.51$27.92415,740 shs$724.81 million
03/21/2025$27.46$27.45
-0.06%
$27.59$27.061.02 million shs$697.98 million
03/20/2025$27.44$27.46
+0.08%
$27.82$27.26190,431 shs$698.38 million
03/19/2025$26.93$27.44
+1.91%
$27.66$26.63371,067 shs$697.80 million
03/18/2025$27.01$26.93
-0.31%
$27.22$26.53350,238 shs$684.75 million

This page (NYSE:ETD) was last updated on 4/19/2025 by MarketBeat.com Staff
From Our Partners