5 DAY PERFORMANCE
-3.09%
1 MONTH PERFORMANCE
-3.30%
3 MONTH PERFORMANCE
-1.29%
6 MONTH PERFORMANCE
-13.28%
YEAR-TO-DATE PERFORMANCE
-1.96%
1 YEAR PERFORMANCE
-20.28%
Ethan Allen Interiors Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $27.93 | $27.53 (-1.43%) | $27.93 | $27.32 | 199,096 | $703.81 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 |
| 01/31/2025 | $31.40 | $31.02 (-1.21%) | $31.90 | $30.54 | 658,419 | $792.75 M |
| 01/30/2025 | $28.31 | $31.72 (12.05%) | $32.61 | $28.31 | 1.27 M | $810.64 M |
| 01/29/2025 | $29.44 | $28.57 (-2.96%) | $29.44 | $28.34 | 267,700 | $730.13 M |
| 01/28/2025 | $28.76 | $28.93 (0.59%) | $29.07 | $28.71 | 139,514 | $739.34 M |
| 01/27/2025 | $28.75 | $28.88 (0.45%) | $29.50 | $28.63 | 187,700 | $738.06 M |
| 01/24/2025 | $28.56 | $28.77 (0.74%) | $28.79 | $28.25 | 195,206 | $731.62 M |
| 01/23/2025 | $28.15 | $28.77 (2.2%) | $28.89 | $28.15 | 247,343 | $731.62 M |
| 01/22/2025 | $28.70 | $28.22 (-1.67%) | $28.74 | $28.21 | 184,031 | $717.63 M |
| 01/21/2025 | $28.76 | $28.90 (0.49%) | $29.18 | $28.76 | 178,949 | $734.93 M |
| 01/17/2025 | $28.99 | $28.67 (-1.1%) | $28.99 | $28.54 | 136,900 | $729.08 M |
| 01/16/2025 | $28.65 | $28.75 (0.35%) | $28.90 | $28.51 | 154,800 | $731.11 M |
| 01/15/2025 | $28.99 | $28.81 (-0.62%) | $29.14 | $28.58 | 170,309 | $732.64 M |
| 01/14/2025 | $28.33 | $28.28 (-0.18%) | $28.59 | $27.74 | 220,623 | $719.16 M |
| 01/13/2025 | $27.38 | $28.17 (2.89%) | $28.20 | $27.38 | 269,200 | $716.36 M |
| 01/10/2025 | $27.10 | $27.85 (2.77%) | $27.89 | $27.10 | 256,900 | $708.23 M |
| 01/08/2025 | $27.53 | $27.52 (-0.04%) | $27.65 | $26.90 | 193,145 | $699.83 M |
| 01/07/2025 | $28.01 | $27.72 (-1.04%) | $28.26 | $27.47 | 260,535 | $704.92 M |
| 01/06/2025 | $28.00 | $28.11 (0.39%) | $28.41 | $27.95 | 200,106 | $714.84 M |
| 01/03/2025 | $27.89 | $27.97 (0.29%) | $27.98 | $27.52 | 171,029 | $711.28 M |
| 01/02/2025 | $28.31 | $27.84 (-1.66%) | $28.54 | $27.55 | 183,040 | $707.97 M |
| 12/31/2024 | $27.87 | $28.11 (0.86%) | $28.26 | $27.85 | 196,200 | $714.84 M |
| 12/30/2024 | $27.87 | $27.72 (-0.54%) | $27.87 | $27.33 | 185,000 | $704.92 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.
