5 DAY PERFORMANCE
+2.01%
1 MONTH PERFORMANCE
+0.98%
3 MONTH PERFORMANCE
-20.25%
6 MONTH PERFORMANCE
-8.52%
YEAR-TO-DATE PERFORMANCE
-14.21%
1 YEAR PERFORMANCE
-22.33%
Ethan Allen Interiors Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $24.35 | $24.11 (-0.99%) | $24.40 | $24.07 | 133.03 K | $616.37 M |
| 12/03/2025 | $24.10 | $24.34 (1%) | $24.51 | $23.94 | 191.64 K | $622.25 M |
| 12/02/2025 | $24.00 | $23.99 (-0.04%) | $24.05 | $23.63 | 212.71 K | $613.30 M |
| 12/01/2025 | $23.27 | $24.00 (3.14%) | $24.14 | $23.27 | 282.82 K | $613.56 M |
| 11/28/2025 | $23.46 | $23.64 (0.77%) | $23.83 | $23.25 | 283.50 K | $604.36 M |
| 11/26/2025 | $23.43 | $23.66 (0.98%) | $24.10 | $23.43 | 447.92 K | $604.87 M |
| 11/25/2025 | $22.90 | $23.59 (3.01%) | $23.72 | $22.90 | 365.70 K | $603.08 M |
| 11/24/2025 | $22.96 | $22.70 (-1.13%) | $23.12 | $22.64 | 427.60 K | $580.33 M |
| 11/21/2025 | $22.38 | $23.02 (2.86%) | $23.23 | $22.38 | 320.23 K | $588.51 M |
| 11/20/2025 | $22.53 | $22.20 (-1.46%) | $22.84 | $22.18 | 299.01 K | $567.54 M |
| 11/19/2025 | $22.00 | $22.37 (1.68%) | $22.53 | $22.00 | 312.54 K | $571.89 M |
| 11/18/2025 | $21.67 | $21.97 (1.38%) | $22.22 | $21.67 | 362.73 K | $561.66 M |
| 11/17/2025 | $22.58 | $21.88 (-3.1%) | $22.75 | $21.76 | 344.40 K | $559.36 M |
| 11/14/2025 | $22.59 | $22.50 (-0.4%) | $22.76 | $22.39 | 301.64 K | $575.21 M |
| 11/13/2025 | $22.83 | $22.68 (-0.66%) | $23.12 | $22.64 | 303.63 K | $579.81 M |
| 11/12/2025 | $23.22 | $22.83 (-1.68%) | $23.25 | $22.83 | 258.92 K | $583.65 M |
| 11/11/2025 | $23.59 | $23.51 (-0.34%) | $23.76 | $23.41 | 337.04 K | $601.03 M |
| 11/10/2025 | $23.82 | $23.45 (-1.55%) | $23.94 | $23.35 | 257.50 K | $599.50 M |
| 11/07/2025 | $23.55 | $23.67 (0.51%) | $23.89 | $23.30 | 271.44 K | $605.12 M |
| 11/06/2025 | $24.08 | $23.61 (-1.95%) | $24.16 | $23.57 | 296.52 K | $603.59 M |
| 11/05/2025 | $23.83 | $24.13 (1.26%) | $24.18 | $23.55 | 436.70 K | $616.88 M |
| 11/04/2025 | $23.76 | $23.88 (0.51%) | $24.02 | $23.60 | 439.24 K | $610.49 M |
| 11/03/2025 | $24.18 | $23.91 (-1.12%) | $24.18 | $23.67 | 494.78 K | $611.26 M |
| 10/31/2025 | $24.55 | $24.17 (-1.55%) | $24.68 | $24.07 | 465.15 K | $617.91 M |
| 10/30/2025 | $25.40 | $24.51 (-3.5%) | $26.28 | $24.42 | 885.22 K | $626.60 M |
| 10/29/2025 | $27.97 | $27.19 (-2.79%) | $27.98 | $26.98 | 261.07 K | $695.11 M |
| 10/28/2025 | $27.49 | $28.19 (2.55%) | $28.21 | $27.49 | 208.14 K | $720.68 M |
| 10/27/2025 | $27.65 | $27.70 (0.18%) | $27.82 | $27.39 | 165.30 K | $708.15 M |
| 10/24/2025 | $27.81 | $27.58 (-0.83%) | $27.85 | $27.53 | 129.10 K | $707.84 M |
| 10/23/2025 | $27.71 | $27.56 (-0.54%) | $27.71 | $27.30 | 141.80 K | $707.33 M |
| 10/22/2025 | $27.57 | $27.48 (-0.33%) | $27.70 | $27.29 | 153.35 K | $705.27 M |
| 10/21/2025 | $27.32 | $27.55 (0.84%) | $27.68 | $27.32 | 161.30 K | $707.07 M |
| 10/20/2025 | $27.47 | $27.36 (-0.4%) | $27.63 | $27.24 | 149.30 K | $702.19 M |
| 10/17/2025 | $27.24 | $27.37 (0.48%) | $27.62 | $27.24 | 173.72 K | $702.45 M |
| 10/16/2025 | $27.76 | $27.35 (-1.48%) | $28.00 | $27.32 | 226.63 K | $701.94 M |
| 10/15/2025 | $28.23 | $28.08 (-0.53%) | $28.39 | $27.85 | 191.03 K | $720.67 M |
| 10/14/2025 | $26.99 | $28.00 (3.74%) | $28.13 | $26.99 | 228.80 K | $718.62 M |
| 10/13/2025 | $27.22 | $27.40 (0.66%) | $27.50 | $27.08 | 172.41 K | $703.22 M |
| 10/10/2025 | $27.75 | $26.96 (-2.85%) | $27.85 | $26.87 | 226.62 K | $691.93 M |
| 10/09/2025 | $28.11 | $27.63 (-1.71%) | $28.11 | $27.55 | 192.53 K | $709.12 M |
| 10/08/2025 | $27.67 | $28.08 (1.48%) | $28.11 | $27.56 | 228.71 K | $720.67 M |
| 10/07/2025 | $28.10 | $27.69 (-1.46%) | $28.10 | $27.54 | 272.43 K | $710.66 M |
| 10/06/2025 | $28.99 | $28.16 (-2.86%) | $29.01 | $28.09 | 244.10 K | $722.73 M |
| 10/03/2025 | $28.86 | $28.92 (0.21%) | $29.30 | $28.85 | 197.95 K | $742.23 M |
| 10/02/2025 | $28.45 | $28.81 (1.27%) | $28.83 | $28.43 | 296.92 K | $739.41 M |
| 10/01/2025 | $29.30 | $28.53 (-2.63%) | $29.41 | $28.45 | 392.23 K | $732.22 M |
| 09/30/2025 | $29.46 | $29.46 (0%) | $29.58 | $29.13 | 271.14 K | $756.09 M |
| 09/29/2025 | $29.36 | $29.45 (0.31%) | $29.61 | $28.88 | 612.80 K | $755.83 M |
| 09/26/2025 | $29.05 | $29.23 (0.62%) | $29.24 | $28.94 | 193.41 K | $750.19 M |
| 09/25/2025 | $28.75 | $28.64 (-0.38%) | $28.87 | $28.50 | 159.82 K | $735.05 M |
| 09/24/2025 | $28.95 | $28.87 (-0.28%) | $29.21 | $28.63 | 165.21 K | $740.95 M |
| 09/23/2025 | $29.03 | $28.99 (-0.14%) | $29.29 | $28.82 | 199.40 K | $744.03 M |
| 09/22/2025 | $29.35 | $29.01 (-1.16%) | $29.37 | $28.94 | 257.70 K | $744.54 M |
| 09/19/2025 | $29.82 | $29.26 (-1.88%) | $29.82 | $29.22 | 473.60 K | $750.96 M |
| 09/18/2025 | $29.42 | $29.81 (1.33%) | $29.84 | $29.29 | 260.91 K | $765.07 M |
| 09/17/2025 | $29.27 | $29.20 (-0.24%) | $30.11 | $29.02 | 244.90 K | $749.42 M |
| 09/16/2025 | $29.28 | $29.13 (-0.51%) | $29.34 | $28.56 | 293.70 K | $747.62 M |
| 09/15/2025 | $29.25 | $29.50 (0.85%) | $29.57 | $29.11 | 250.82 K | $757.12 M |
| 09/12/2025 | $29.33 | $29.17 (-0.55%) | $29.44 | $29.07 | 264.34 K | $748.65 M |
| 09/11/2025 | $29.51 | $29.58 (0.24%) | $29.71 | $29.30 | 289.60 K | $759.17 M |
| 09/10/2025 | $29.35 | $29.30 (-0.17%) | $29.42 | $29.11 | 250.73 K | $751.98 M |
| 09/09/2025 | $29.63 | $29.35 (-0.94%) | $29.78 | $29.20 | 200.70 K | $753.27 M |
| 09/08/2025 | $30.35 | $29.87 (-1.58%) | $30.35 | $29.80 | 233.42 K | $766.61 M |
| 09/05/2025 | $30.44 | $30.34 (-0.33%) | $30.80 | $30.13 | 253.90 K | $778.68 M |
| 09/04/2025 | $29.22 | $30.24 (3.49%) | $30.27 | $29.10 | 327.80 K | $776.11 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.
