Ethan Allen Interiors Inc (ETD) Historical Stock Data

28.84 ↓0.55 (-1.87%)
As of July 24, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, ETD is down -0.14% a day on average. There have been 11 days where Ethan Allen Interiors Inc closed green and 19 days where ETD closed red.

DateOpenCloseChangeLowHighVolume
2024-07-2429.1528.84↓$0.31 (-1.06%)28.6929.41250.92K
2024-07-2329.5229.39↓$0.13 (-0.44%)29.2929.68187.50K
2024-07-2229.6829.67↓$0.01 (-0.03%)29.1429.74296.55K
2024-07-1930.2829.59↓$0.69 (-2.28%)29.4030.28215.54K
2024-07-1831.0130.39↓$0.62 (-2.00%)30.1331.78251.04K
2024-07-1730.3331.07↑$0.74 (2.44%)30.1831.39239.86K
2024-07-1629.2230.64↑$1.42 (4.86%)29.1830.69236.90K
2024-07-1529.0028.82↓$0.18 (-0.62%)28.7229.42212.02K
2024-07-1228.7928.78↓$0.01 (-0.03%)28.5429.12203.60K
2024-07-1127.5628.39↑$0.83 (3.01%)27.3528.46202.74K
2024-07-1026.7526.89↑$0.14 (0.52%)26.7527.22251.47K
2024-07-0927.0626.55↓$0.51 (-1.88%)26.5327.06143.61K
2024-07-0827.0027.04↑$0.04 (0.15%)26.9027.26168.45K
2024-07-0527.2526.80↓$0.45 (-1.65%)26.6627.28196.07K
2024-07-0327.6227.30↓$0.32 (-1.16%)27.2727.8278.89K
2024-07-0227.3927.62↑$0.23 (0.84%)27.3928.07204.93K
2024-07-0127.9227.39↓$0.53 (-1.90%)27.2527.95157.49K
2024-06-2827.4827.89↑$0.41 (1.49%)27.4327.92295.88K
2024-06-2727.2027.19↓$0.01 (-0.04%)26.9827.42136.71K
2024-06-2626.8727.04↑$0.17 (0.63%)26.6927.12162.94K
2024-06-2527.4126.87↓$0.54 (-1.97%)26.7627.65159.79K
2024-06-2427.2827.27↓$0.01 (-0.04%)27.1227.53147.21K
2024-06-2127.1427.12↓$0.02 (-0.07%)26.7927.26642.86K
2024-06-2027.5927.21↓$0.38 (-1.38%)27.1027.84200.71K
2024-06-1827.8827.72↓$0.16 (-0.57%)27.5928.19215.13K
2024-06-1727.4027.69↑$0.29 (1.06%)27.2627.73225.37K
2024-06-1427.3627.44↑$0.08 (0.29%)27.3627.72169.01K
2024-06-1328.2727.68↓$0.59 (-2.09%)27.5228.35170.11K
2024-06-1228.3628.29↓$0.07 (-0.25%)28.2028.70137.56K
2024-06-1127.5227.55↑$0.03 (0.11%)27.2527.61137.22K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

4texin

$ETD Good night bears!

0 Like Report
a

$ETD Moon soon

0 Like Report
BretJohns

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

0 Like Report