Ethan Allen Interiors Inc (ETD) Historical Stock Data
23.71 ↓0.30 (-1.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ETD is down -0.13% 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 |
|---|---|---|---|---|---|---|
| 2025-12-08 | 23.99 | 23.71 | ↓$0.28 (-1.17%) | 23.64 | 23.99 | 276.32K |
| 2025-12-05 | 24.05 | 24.01 | ↓$0.04 (-0.17%) | 23.89 | 24.38 | 237.95K |
| 2025-12-04 | 24.35 | 24.11 | ↓$0.24 (-0.99%) | 24.06 | 24.40 | 171.13K |
| 2025-12-03 | 24.10 | 24.34 | ↑$0.24 (1.00%) | 23.94 | 24.51 | 191.64K |
| 2025-12-02 | 24.00 | 23.99 | ↓$0.01 (-0.04%) | 23.63 | 24.05 | 212.71K |
| 2025-12-01 | 23.27 | 24.00 | ↑$0.73 (3.14%) | 23.27 | 24.14 | 282.82K |
| 2025-11-28 | 23.46 | 23.64 | ↑$0.18 (0.77%) | 23.25 | 23.83 | 283.50K |
| 2025-11-26 | 23.43 | 23.66 | ↑$0.23 (0.98%) | 23.43 | 24.10 | 447.92K |
| 2025-11-25 | 22.90 | 23.59 | ↑$0.69 (3.01%) | 22.90 | 23.72 | 365.66K |
| 2025-11-24 | 22.96 | 22.70 | ↓$0.26 (-1.13%) | 22.64 | 23.12 | 427.56K |
| 2025-11-21 | 22.38 | 23.02 | ↑$0.64 (2.86%) | 22.38 | 23.23 | 320.23K |
| 2025-11-20 | 22.53 | 22.20 | ↓$0.33 (-1.46%) | 22.18 | 22.84 | 299.01K |
| 2025-11-19 | 22.00 | 22.37 | ↑$0.37 (1.68%) | 22.00 | 22.53 | 312.54K |
| 2025-11-18 | 21.67 | 21.97 | ↑$0.30 (1.38%) | 21.67 | 22.22 | 362.73K |
| 2025-11-17 | 22.58 | 21.88 | ↓$0.70 (-3.10%) | 21.76 | 22.75 | 344.38K |
| 2025-11-14 | 22.59 | 22.50 | ↓$0.09 (-0.40%) | 22.39 | 22.76 | 301.59K |
| 2025-11-13 | 22.83 | 22.68 | ↓$0.15 (-0.66%) | 22.64 | 23.12 | 303.63K |
| 2025-11-12 | 23.22 | 22.83 | ↓$0.39 (-1.68%) | 22.83 | 23.25 | 258.23K |
| 2025-11-11 | 23.59 | 23.51 | ↓$0.08 (-0.34%) | 23.41 | 23.76 | 337.04K |
| 2025-11-10 | 23.82 | 23.45 | ↓$0.37 (-1.55%) | 23.35 | 23.94 | 257.50K |
| 2025-11-07 | 23.55 | 23.67 | ↑$0.12 (0.51%) | 23.30 | 23.89 | 271.44K |
| 2025-11-06 | 24.08 | 23.61 | ↓$0.47 (-1.95%) | 23.57 | 24.16 | 296.52K |
| 2025-11-05 | 23.83 | 24.13 | ↑$0.30 (1.26%) | 23.55 | 24.18 | 436.70K |
| 2025-11-04 | 23.76 | 23.88 | ↑$0.12 (0.51%) | 23.60 | 24.02 | 439.24K |
| 2025-11-03 | 24.18 | 23.91 | ↓$0.27 (-1.12%) | 23.67 | 24.18 | 494.78K |
| 2025-10-31 | 24.55 | 24.17 | ↓$0.38 (-1.55%) | 24.07 | 24.68 | 465.15K |
| 2025-10-30 | 25.40 | 24.51 | ↓$0.89 (-3.50%) | 24.42 | 26.28 | 885.22K |
| 2025-10-29 | 27.97 | 27.19 | ↓$0.78 (-2.79%) | 26.98 | 27.98 | 261.07K |
| 2025-10-28 | 27.49 | 28.19 | ↑$0.70 (2.55%) | 27.49 | 28.21 | 208.14K |
| 2025-10-27 | 27.65 | 27.70 | ↑$0.05 (0.18%) | 27.39 | 27.82 | 165.28K |
Create an account or log in to view more rows.
$ETD love when bulls come out
$ETD bull flag
breakout!
$ETD buying time
added
$ETD Shorts talk the talk but cant walk the walk
$ETD I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$ETD hint hint this is when you buy a few
$ETD let’s ride
$ETD buy the dip…smfh
$ETD Good night bears!
$ETD CHUG CHUG CHUG