Ethan Allen Interiors Inc (ETD) Historical Stock Data
34.50 ↑0.51 (1.50%)
As of March 28, 2024, 2:45pm EST.
Historical Data
In the past 30 trading days, ETD is up 0.25% a day on average. There have been 18 days where Ethan Allen Interiors Inc closed green and 12 days where ETD closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 33.27 | 32.47 | ↓$0.80 (-2.40%) | 32.38 | 33.37 | 166.26K |
2024-03-13 | 33.02 | 33.32 | ↑$0.30 (0.91%) | 33.02 | 33.60 | 138.68K |
2024-03-12 | 32.84 | 33.05 | ↑$0.21 (0.64%) | 32.55 | 33.19 | 152.53K |
2024-03-11 | 32.98 | 32.72 | ↓$0.26 (-0.79%) | 32.53 | 33.13 | 154K |
2024-03-08 | 33.26 | 33.07 | ↓$0.19 (-0.57%) | 33.06 | 33.69 | 156.71K |
2024-03-07 | 32.97 | 32.95 | ↓$0.02 (-0.06%) | 32.72 | 33.39 | 226.57K |
2024-03-06 | 33.54 | 32.69 | ↓$0.85 (-2.53%) | 32.65 | 33.73 | 193.10K |
2024-03-05 | 33.57 | 33.40 | ↓$0.17 (-0.51%) | 33.39 | 34.24 | 185.86K |
2024-03-04 | 33.51 | 33.80 | ↑$0.29 (0.87%) | 33.51 | 34.52 | 233.16K |
2024-03-01 | 33.48 | 33.18 | ↓$0.30 (-0.90%) | 33.08 | 33.50 | 144.96K |
2024-02-29 | 33.02 | 33.43 | ↑$0.41 (1.24%) | 32.91 | 33.50 | 176.06K |
2024-02-28 | 32.28 | 32.77 | ↑$0.49 (1.52%) | 32.20 | 32.89 | 174.31K |
2024-02-27 | 31.99 | 32.41 | ↑$0.42 (1.31%) | 31.98 | 32.64 | 169.78K |
2024-02-26 | 31.59 | 31.72 | ↑$0.13 (0.41%) | 31.55 | 31.91 | 157.12K |
2024-02-23 | 31.30 | 31.64 | ↑$0.34 (1.09%) | 31.09 | 31.69 | 163.33K |
2024-02-22 | 31.50 | 31.23 | ↓$0.27 (-0.86%) | 31.08 | 31.64 | 174.47K |
2024-02-21 | 31.14 | 31.41 | ↑$0.27 (0.87%) | 30.98 | 31.55 | 165.52K |
2024-02-20 | 31.02 | 31.32 | ↑$0.30 (0.97%) | 30.91 | 31.40 | 157.78K |
2024-02-16 | 31.38 | 31.45 | ↑$0.07 (0.22%) | 31.04 | 31.57 | 139.25K |
2024-02-15 | 31.36 | 31.65 | ↑$0.29 (0.92%) | 31.16 | 31.82 | 182.82K |
2024-02-14 | 30.77 | 31.16 | ↑$0.39 (1.27%) | 30.47 | 31.18 | 119.96K |
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