Free Trial

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

Ethan Allen Interiors logo
$29.92 +0.61 (+2.08%)
(As of 11/22/2024 ET)

Ethan Allen Interiors Stock Price Performance

5 Day
Performance
+3.53%
1 Month
Performance
+1.03%
3 Month
Performance
-3.84%
6 Month
Performance
+6.80%
Year-To-Date
Performance
-6.28%
1 Year
Performance
+9.14%
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, November, 23, 2024

Ethan Allen Interiors Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/22/2024$29.24$29.92
+2.31%
$29.97$29.52168,008 shs$760.74 million
11/21/2024$28.94$29.24
+1.04%
$29.36$28.7995,122 shs$743.57 million
11/20/2024$29.14$28.94
-0.69%
$29.05$28.68116,062 shs$735.94 million
11/19/2024$28.90$29.14
+0.85%
$29.14$28.32154,863 shs$734.67 million
11/18/2024$28.88$28.90
+0.05%
$29.13$28.56167,930 shs$734.80 million
11/15/2024$29.16$28.89
-0.93%
$29.39$28.85173,559 shs$734.67 million
11/14/2024$29.30$29.16
-0.48%
$29.51$29.02190,112 shs$741.54 million
11/13/2024$28.66$29.30
+2.25%
$29.76$28.91256,053 shs$745.10 million
11/12/2024$29.50$28.66
-2.86%
$29.31$28.41238,879 shs$728.70 million
11/11/2024$29.08$29.50
+1.44%
$29.73$29.09209,460 shs$750.19 million
11/08/2024$28.81$29.08
+0.95%
$29.25$28.70215,468 shs$739.50 million
11/07/2024$28.75$28.81
+0.19%
$29.70$28.58275,620 shs$732.51 million
11/06/2024$27.98$28.75
+2.75%
$29.88$28.64435,282 shs$731.11 million
11/05/2024$28.15$27.98
-0.60%
$28.23$27.90224,248 shs$711.53 million
11/04/2024$27.95$28.15
+0.72%
$28.36$27.89217,555 shs$715.85 million
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


This page (NYSE:ETD) was last updated on 11/23/2024 by MarketBeat.com Staff
From Our Partners