Ethan Allen Interiors Inc. Common Stock (ETD)

27.60Last Price

+0.06 (0.20%)Change

Ethan Allen Interiors Inc is a leading manufacturer and retailer of high-quality home furnishings and decor

The company specializes in creating a comprehensive range of products, including upholstered furniture, case goods, and decorative accessories, which are designed to enhance the aesthetic appeal and functionality of residential spaces. With a commitment to craftsmanship and sustainable practices, Ethan Allen offers both custom and ready-to-ship solutions, catering to various design preferences and needs. The brand operates a network of showrooms and an e-commerce platform, providing customers with personalized design services and a seamless shopping experience.

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	27.50	27.90	27.14	27.54	266,558	27.54
3/03/2025	28.70	28.82	27.79	27.87	238,429	27.87
2/28/2025	28.33	28.60	28.04	28.50	259,122	28.50
2/27/2025	28.73	28.84	28.16	28.26	289,230	28.26
2/26/2025	28.82	29.18	28.67	28.87	279,526	28.87
2/25/2025	28.55	29.53	28.55	28.89	260,096	28.89
2/24/2025	28.73	28.94	28.32	28.51	229,850	28.51
2/21/2025	29.18	29.41	28.43	28.52	290,420	28.52
2/20/2025	29.11	29.17	28.59	28.93	183,037	28.93
2/19/2025	28.89	29.52	28.72	29.21	220,838	29.21
2/18/2025	29.34	29.56	29.10	29.28	146,967	29.28
2/14/2025	30.09	30.42	29.35	29.53	163,754	29.53
2/13/2025	29.14	29.97	29.07	29.94	236,048	29.94
2/12/2025	28.71	29.21	28.71	28.89	315,022	28.89
2/11/2025	28.97	29.52	28.73	29.39	282,269	29.39
2/10/2025	29.60	29.77	29.24	29.57	340,177	29.18
2/07/2025	30.22	30.23	29.37	29.46	236,061	29.07
2/06/2025	30.92	31.05	30.21	30.22	234,873	29.82
2/05/2025	30.59	30.73	30.24	30.62	212,779	30.22
2/04/2025	30.12	30.81	29.88	30.62	233,169	30.22
2/03/2025	30.45	30.61	29.65	30.18	314,964	29.78
1/31/2025	31.40	31.90	30.54	31.02	658,419	30.61
1/30/2025	28.31	32.61	28.31	31.72	1,268,416	31.30
1/29/2025	29.44	29.44	28.34	28.57	267,669	28.19
1/28/2025	28.76	29.07	28.71	28.93	139,514	28.55
1/27/2025	28.75	29.50	28.63	28.88	187,688	28.50
1/24/2025	28.56	28.79	28.25	28.77	195,206	28.39
1/23/2025	28.15	28.89	28.15	28.77	247,341	28.39
1/22/2025	28.70	28.74	28.21	28.22	184,031	27.85
1/21/2025	28.76	29.18	28.76	28.90	178,949	28.52
1/17/2025	28.99	28.99	28.54	28.67	136,851	28.29
1/16/2025	28.65	28.90	28.51	28.75	154,800	28.37
1/15/2025	28.99	29.14	28.58	28.81	170,309	28.43
1/14/2025	28.33	28.59	27.74	28.28	220,623	27.91
1/13/2025	27.38	28.20	27.38	28.17	269,155	27.80
1/10/2025	27.10	27.89	27.10	27.85	256,854	27.48
1/08/2025	27.53	27.65	26.90	27.52	193,145	27.16
1/07/2025	28.01	28.26	27.47	27.72	260,535	27.35
1/06/2025	28.00	28.41	27.95	28.11	200,106	27.74
1/03/2025	27.89	27.98	27.52	27.97	171,029	27.60
1/02/2025	28.31	28.54	27.55	27.84	183,040	27.47
12/31/2024	27.72	0.00	28.11	28.11	0	27.74
12/30/2024	27.87	27.87	27.33	27.72	184,990	27.35
12/27/2024	28.16	28.59	27.75	27.92	153,445	27.55
12/26/2024	28.38	28.68	28.33	28.39	119,386	28.02
12/24/2024	28.40	28.53	28.02	28.48	63,112	28.10
12/23/2024	28.18	28.40	28.04	28.33	150,993	27.96
12/20/2024	27.93	28.74	27.88	28.18	810,646	27.81
12/19/2024	28.79	28.98	28.26	28.29	127,084	27.92
12/18/2024	30.03	30.49	28.65	28.70	196,209	28.32
12/17/2024	29.61	30.12	29.61	29.92	190,448	29.53
12/16/2024	30.13	30.32	29.54	29.68	276,942	29.29
12/13/2024	30.03	30.16	29.33	30.16	195,072	29.76
12/12/2024	30.25	30.30	29.75	29.95	109,475	29.55
12/11/2024	30.77	30.80	30.40	30.48	171,946	30.08
12/10/2024	30.62	30.74	30.00	30.46	124,957	30.06
12/09/2024	30.44	30.87	30.30	30.70	149,046	30.30
12/06/2024	30.67	30.69	30.07	30.15	132,795	29.75
12/05/2024	30.93	31.08	30.36	30.37	131,295	29.97