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.

DateOpenCloseChangeLowHighVolume
2024-03-2733.7133.99↑$0.28 (0.83%)33.7134.08179.23K
2024-03-2633.5133.43↓$0.08 (-0.24%)33.4333.82191.49K
2024-03-2532.8633.43↑$0.57 (1.73%)32.8634.20306.95K
2024-03-2233.3832.78↓$0.60 (-1.80%)32.7733.38130.20K
2024-03-2132.9733.43↑$0.46 (1.40%)32.8433.51188.14K
2024-03-2031.9632.85↑$0.89 (2.78%)31.8333.04186.61K
2024-03-1931.8931.83↓$0.06 (-0.19%)31.6532.25180.55K
2024-03-1832.5231.95↓$0.57 (-1.75%)31.8932.73230.62K
2024-03-1532.2532.60↑$0.35 (1.09%)32.2532.831.12M
2024-03-1433.2732.47↓$0.80 (-2.40%)32.3833.37166.26K
2024-03-1333.0233.32↑$0.30 (0.91%)33.0233.60138.68K
2024-03-1232.8433.05↑$0.21 (0.64%)32.5533.19152.53K
2024-03-1132.9832.72↓$0.26 (-0.79%)32.5333.13154K
2024-03-0833.2633.07↓$0.19 (-0.57%)33.0633.69156.71K
2024-03-0732.9732.95↓$0.02 (-0.06%)32.7233.39226.57K
2024-03-0633.5432.69↓$0.85 (-2.53%)32.6533.73193.10K
2024-03-0533.5733.40↓$0.17 (-0.51%)33.3934.24185.86K
2024-03-0433.5133.80↑$0.29 (0.87%)33.5134.52233.16K
2024-03-0133.4833.18↓$0.30 (-0.90%)33.0833.50144.96K
2024-02-2933.0233.43↑$0.41 (1.24%)32.9133.50176.06K
2024-02-2832.2832.77↑$0.49 (1.52%)32.2032.89174.31K
2024-02-2731.9932.41↑$0.42 (1.31%)31.9832.64169.78K
2024-02-2631.5931.72↑$0.13 (0.41%)31.5531.91157.12K
2024-02-2331.3031.64↑$0.34 (1.09%)31.0931.69163.33K
2024-02-2231.5031.23↓$0.27 (-0.86%)31.0831.64174.47K
2024-02-2131.1431.41↑$0.27 (0.87%)30.9831.55165.52K
2024-02-2031.0231.32↑$0.30 (0.97%)30.9131.40157.78K
2024-02-1631.3831.45↑$0.07 (0.22%)31.0431.57139.25K
2024-02-1531.3631.65↑$0.29 (0.92%)31.1631.82182.82K
2024-02-1430.7731.16↑$0.39 (1.27%)30.4731.18119.96K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

a

$ETD Moon soon

0 Like Report
BretJohns

$ETD I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!

0 Like Report
4texin

$ETD the trend is your friend
until the end.

0 Like Report