5 DAY PERFORMANCE
+2.25%
1 MONTH PERFORMANCE
+4.23%
3 MONTH PERFORMANCE
-6.32%
6 MONTH PERFORMANCE
+3.97%
YEAR-TO-DATE PERFORMANCE
+3.38%
1 YEAR PERFORMANCE
+0.97%
Ethan Allen Interiors Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $28.47 | $29.04 (2%) | $29.20 | $28.24 | 221,842 | $734.74 M |
| 04/30/2025 | $28.51 | $28.43 (-0.28%) | $28.71 | $27.86 | 278,525 | $726.56 M |
| 04/29/2025 | $28.36 | $28.79 (1.52%) | $28.84 | $28.24 | 210,705 | $735.76 M |
| 04/28/2025 | $28.28 | $28.59 (1.1%) | $28.80 | $28.14 | 429,700 | $730.65 M |
| 04/25/2025 | $28.49 | $28.42 (-0.25%) | $28.51 | $27.85 | 298,100 | $726.30 M |
| 04/24/2025 | $27.82 | $28.52 (2.52%) | $28.56 | $27.60 | 409,729 | $728.86 M |
| 04/23/2025 | $28.00 | $27.74 (-0.93%) | $28.33 | $27.34 | 388,900 | $708.92 M |
| 04/22/2025 | $26.83 | $27.26 (1.6%) | $27.27 | $26.70 | 274,100 | $696.66 M |
| 04/21/2025 | $26.14 | $26.37 (0.88%) | $26.45 | $25.93 | 249,128 | $673.91 M |
| 04/17/2025 | $25.89 | $26.51 (2.39%) | $26.54 | $25.88 | 187,936 | $677.49 M |
| 04/16/2025 | $26.00 | $25.93 (-0.27%) | $26.32 | $25.77 | 163,244 | $662.67 M |
| 04/15/2025 | $26.33 | $26.13 (-0.76%) | $26.67 | $25.99 | 240,100 | $667.78 M |
| 04/14/2025 | $27.28 | $26.39 (-3.26%) | $27.39 | $26.27 | 194,100 | $674.42 M |
| 04/11/2025 | $26.43 | $26.83 (1.51%) | $26.93 | $25.80 | 200,200 | $685.67 M |
| 04/10/2025 | $26.75 | $26.54 (-0.79%) | $26.95 | $25.86 | 274,113 | $678.26 M |
| 04/09/2025 | $24.58 | $27.16 (10.5%) | $28.10 | $24.55 | 537,843 | $694.10 M |
| 04/08/2025 | $27.44 | $25.26 (-7.94%) | $27.44 | $24.91 | 314,406 | $645.54 M |
| 04/07/2025 | $25.95 | $26.26 (1.19%) | $27.96 | $25.44 | 723,308 | $671.10 M |
| 04/04/2025 | $25.03 | $26.62 (6.35%) | $26.70 | $24.83 | 370,700 | $680.30 M |
| 04/03/2025 | $26.17 | $25.80 (-1.41%) | $26.40 | $25.35 | 391,800 | $659.34 M |
| 04/02/2025 | $27.56 | $28.04 (1.74%) | $28.08 | $27.56 | 174,900 | $716.59 M |
| 04/01/2025 | $27.74 | $27.88 (0.5%) | $28.00 | $27.54 | 179,000 | $712.50 M |
| 03/31/2025 | $27.32 | $27.70 (1.39%) | $27.97 | $27.00 | 192,226 | $707.90 M |
| 03/28/2025 | $27.93 | $27.53 (-1.43%) | $27.93 | $27.32 | 199,100 | $703.56 M |
| 03/27/2025 | $27.85 | $27.88 (0.11%) | $28.16 | $27.56 | 247,700 | $712.50 M |
| 03/26/2025 | $27.83 | $27.66 (-0.61%) | $28.08 | $27.54 | 193,700 | $706.88 M |
| 03/25/2025 | $28.34 | $27.77 (-2.01%) | $28.66 | $27.75 | 307,900 | $709.69 M |
| 03/24/2025 | $27.92 | $28.44 (1.86%) | $28.51 | $27.92 | 415,740 | $726.81 M |
| 03/21/2025 | $27.13 | $27.57 (1.62%) | $27.59 | $27.06 | 1.02 M | $704.58 M |
| 03/20/2025 | $27.26 | $27.43 (0.62%) | $27.82 | $27.26 | 190,432 | $701.00 M |
| 03/19/2025 | $26.67 | $27.46 (2.96%) | $27.66 | $26.63 | 371,100 | $701.77 M |
| 03/18/2025 | $26.92 | $26.91 (-0.04%) | $27.22 | $26.53 | 350,238 | $687.71 M |
| 03/17/2025 | $26.79 | $27.04 (0.93%) | $27.25 | $26.50 | 454,900 | $691.03 M |
| 03/14/2025 | $26.50 | $26.94 (1.66%) | $27.22 | $26.13 | 330,000 | $688.48 M |
| 03/13/2025 | $27.09 | $26.34 (-2.77%) | $27.56 | $26.30 | 237,902 | $673.15 M |
| 03/12/2025 | $27.57 | $27.15 (-1.52%) | $27.69 | $27.08 | 174,100 | $693.85 M |
| 03/11/2025 | $27.80 | $27.55 (-0.9%) | $28.22 | $27.52 | 212,500 | $704.07 M |
| 03/10/2025 | $27.65 | $27.74 (0.33%) | $28.42 | $27.50 | 190,102 | $708.92 M |
| 03/07/2025 | $27.62 | $27.88 (0.94%) | $28.02 | $27.22 | 277,744 | $712.50 M |
| 03/06/2025 | $27.52 | $27.74 (0.8%) | $27.99 | $27.49 | 199,200 | $708.92 M |
| 03/05/2025 | $27.61 | $27.64 (0.11%) | $27.81 | $27.15 | 183,800 | $706.37 M |
| 03/04/2025 | $27.50 | $27.54 (0.15%) | $27.90 | $27.14 | 267,100 | $703.81 M |
| 03/03/2025 | $28.70 | $27.87 (-2.89%) | $28.82 | $27.79 | 238,429 | $712.25 M |
| 02/28/2025 | $28.33 | $28.50 (0.6%) | $28.60 | $28.04 | 259,122 | $728.35 M |
| 02/27/2025 | $28.73 | $28.26 (-1.64%) | $28.85 | $28.16 | 289,230 | $722.21 M |
| 02/26/2025 | $28.82 | $28.87 (0.17%) | $29.18 | $28.67 | 279,526 | $737.80 M |
| 02/25/2025 | $28.55 | $28.89 (1.19%) | $29.53 | $28.55 | 260,100 | $738.31 M |
| 02/24/2025 | $28.73 | $28.51 (-0.77%) | $28.94 | $28.32 | 229,900 | $728.60 M |
| 02/21/2025 | $29.18 | $28.52 (-2.26%) | $29.41 | $28.43 | 290,420 | $728.86 M |
| 02/20/2025 | $29.11 | $28.93 (-0.62%) | $29.17 | $28.60 | 183,037 | $739.34 M |
| 02/19/2025 | $28.89 | $29.21 (1.11%) | $29.52 | $28.72 | 220,838 | $746.49 M |
| 02/18/2025 | $29.34 | $29.28 (-0.2%) | $29.56 | $29.10 | 147,000 | $748.28 M |
| 02/14/2025 | $30.09 | $29.53 (-1.86%) | $30.42 | $29.35 | 163,800 | $754.67 M |
| 02/13/2025 | $29.14 | $29.94 (2.75%) | $29.97 | $29.07 | 236,048 | $765.15 M |
| 02/12/2025 | $28.71 | $28.89 (0.63%) | $29.21 | $28.71 | 315,022 | $738.31 M |
| 02/11/2025 | $28.97 | $29.39 (1.45%) | $29.52 | $28.73 | 282,300 | $751.09 M |
| 02/10/2025 | $29.60 | $29.57 (-0.1%) | $29.77 | $29.24 | 341,606 | $755.69 M |
| 02/07/2025 | $30.22 | $29.46 (-2.51%) | $30.24 | $29.37 | 221,900 | $752.88 M |
| 02/06/2025 | $30.92 | $30.22 (-2.26%) | $31.05 | $30.21 | 234,900 | $772.30 M |
| 02/05/2025 | $30.59 | $30.62 (0.1%) | $30.73 | $30.24 | 212,800 | $782.52 M |
| 02/04/2025 | $30.12 | $30.62 (1.66%) | $30.81 | $29.88 | 233,200 | $782.52 M |
| 02/03/2025 | $30.45 | $30.18 (-0.89%) | $30.61 | $29.65 | 315,000 | $771.28 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
