Ethan Allen Interiors Inc (ETD) Historical Stock Data
28.80 ↓0.26 (-0.89%)
As of April 26, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, ETD is down -0.22% a day on average. There have been 13 days where Ethan Allen Interiors Inc closed green and 17 days where ETD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 29.01 | 28.80 | ↓$0.21 (-0.72%) | 28.65 | 29.57 | 436.88K |
| 2024-04-25 | 31.49 | 29.06 | ↓$2.43 (-7.72%) | 28.29 | 31.63 | 0.94M |
| 2024-04-24 | 33.81 | 33.41 | ↓$0.40 (-1.18%) | 33.14 | 34.03 | 268.72K |
| 2024-04-23 | 32.41 | 34.05 | ↑$1.64 (5.06%) | 32.25 | 34.22 | 256.90K |
| 2024-04-22 | 32.00 | 32.01 | ↑$0.01 (0.03%) | 31.84 | 32.27 | 203.90K |
| 2024-04-19 | 31.11 | 31.82 | ↑$0.71 (2.28%) | 31.11 | 31.89 | 157.52K |
| 2024-04-18 | 31.26 | 31.26 | ↑$0.00 (0.00%) | 31.14 | 31.74 | 160.37K |
| 2024-04-17 | 31.24 | 31.05 | ↓$0.19 (-0.61%) | 31.01 | 31.48 | 137.53K |
| 2024-04-16 | 30.91 | 30.93 | ↑$0.02 (0.06%) | 30.46 | 31.12 | 119.59K |
| 2024-04-15 | 31.84 | 31.10 | ↓$0.74 (-2.32%) | 30.78 | 31.93 | 140.01K |
| 2024-04-12 | 31.66 | 31.74 | ↑$0.08 (0.25%) | 31.31 | 31.75 | 101.58K |
| 2024-04-11 | 32.16 | 31.90 | ↓$0.26 (-0.81%) | 31.66 | 32.16 | 130.78K |
| 2024-04-10 | 32.44 | 32.04 | ↓$0.40 (-1.23%) | 31.70 | 32.44 | 194.42K |
| 2024-04-09 | 33.35 | 33.15 | ↓$0.20 (-0.60%) | 33.04 | 33.46 | 118.20K |
| 2024-04-08 | 33.38 | 33.30 | ↓$0.08 (-0.24%) | 33.24 | 33.52 | 112.87K |
| 2024-04-05 | 32.40 | 33.07 | ↑$0.67 (2.07%) | 32.40 | 33.17 | 141.06K |
| 2024-04-04 | 33.32 | 32.47 | ↓$0.85 (-2.55%) | 32.34 | 33.32 | 155.18K |
| 2024-04-03 | 32.98 | 32.92 | ↓$0.06 (-0.18%) | 32.74 | 33.26 | 213.35K |
| 2024-04-02 | 33.64 | 33.13 | ↓$0.51 (-1.52%) | 32.76 | 33.64 | 255.27K |
| 2024-04-01 | 34.64 | 34.05 | ↓$0.59 (-1.70%) | 33.87 | 34.67 | 235.12K |
| 2024-03-28 | 34.14 | 34.57 | ↑$0.43 (1.26%) | 34.10 | 34.63 | 358.48K |
| 2024-03-27 | 33.71 | 33.99 | ↑$0.28 (0.83%) | 33.71 | 34.08 | 179.23K |
| 2024-03-26 | 33.51 | 33.43 | ↓$0.08 (-0.24%) | 33.43 | 33.82 | 191.49K |
| 2024-03-25 | 32.86 | 33.43 | ↑$0.57 (1.73%) | 32.86 | 34.20 | 306.95K |
| 2024-03-22 | 33.38 | 32.78 | ↓$0.60 (-1.80%) | 32.77 | 33.38 | 130.20K |
| 2024-03-21 | 32.97 | 33.43 | ↑$0.46 (1.40%) | 32.84 | 33.51 | 188.14K |
| 2024-03-20 | 31.96 | 32.85 | ↑$0.89 (2.78%) | 31.83 | 33.04 | 186.61K |
| 2024-03-19 | 31.89 | 31.83 | ↓$0.06 (-0.19%) | 31.65 | 32.25 | 180.55K |
| 2024-03-18 | 32.52 | 31.95 | ↓$0.57 (-1.75%) | 31.89 | 32.73 | 230.62K |
| 2024-03-15 | 32.25 | 32.60 | ↑$0.35 (1.09%) | 32.25 | 32.83 | 1.12M |
Create an account or log in to view more rows.
$ETD bear trap?
$ETD COME ON!!! Ugh!
$ETD trash
$ETD Moon soon
$ETD yeeeeeee haw
$ETD I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$ETD Shorts are calling in all the favors
$ETD f this stock
$ETD the trend is your friend
until the end.
$ETD must buyyy