• SPX
  • $5,952.72
  • 0.6 %
  • $35.61
  • DJI
  • $43,942.09
  • 1.23 %
  • $533.61
  • N225
  • $38,026.17
  • -0.85 %
  • -$326.17
  • FTSE
  • $8,149.27
  • 0.79 %
  • $64.20
  • IXIC
  • $18,982.23
  • 0.08 %
  • $16.09
Ethan Allen Interiors Inc. (ETD) Charts

Ethan Allen Interiors Inc. (ETD) Charts

NYSE Currency in USD Disclaimer

Stock Price

$29.34

$0.37

(1.28%)

Day's range
$28.79
Day's range
$29.34
  • 5 DAY PERFORMANCE

    -89.84%
  • 1 MONTH PERFORMANCE

    -90.19%
  • 3 MONTH PERFORMANCE

    -7.06%
  • 6 MONTH PERFORMANCE

    +0.89%
  • YEAR-TO-DATE PERFORMANCE

    -8.08%
  • 1 YEAR PERFORMANCE

    +7.20%

Ethan Allen Interiors Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/21/2024 $29.00 $29.33   (1.14%) $29.34 $28.79 38,410
11/20/2024 $29.12 $28.97   (-0.52%) $29.12 $28.68 116,100 $736.71 M
11/19/2024 $286.50 $291.00   (1.57%) $291.50 $283.10 154,900 $7.40 B
11/18/2024 $289.70 $288.90   (-0.28%) $291.50 $285.60 167,952 $7.35 B
11/15/2024 $293.90 $288.80   (-1.74%) $293.90 $288.45 173,600 $734.42 M
11/14/2024 $294.40 $291.60   (-0.95%) $295.10 $290.20 190,233 $741.54 M
11/13/2024 $290.10 $293.00   (1%) $297.60 $288.00 256,111 $745.10 M
11/12/2024 $290.60 $286.40   (-1.45%) $293.11 $284.10 238,979 $728.32 M
11/11/2024 $295.60 $295.20   (-0.14%) $297.30 $290.60 209,500 $750.69 M
11/08/2024 $288.10 $290.80   (0.94%) $292.65 $287.00 215,500 $739.50 M
11/07/2024 $288.60 $288.10   (-0.17%) $297.20 $285.80 275,620 $732.64 M
11/06/2024 $292.60 $287.60   (-1.71%) $298.75 $286.30 435,300 $731.37 M
11/05/2024 $280.40 $279.80   (-0.21%) $282.30 $279.00 224,248 $711.53 M
11/04/2024 $279.10 $281.50   (0.86%) $283.60 $278.85 217,600 $715.85 M
11/01/2024 $280.60 $279.50   (-0.39%) $281.30 $276.50 247,200 $710.77 M
10/31/2024 $290.00 $276.70   (-4.59%) $295.80 $273.50 334,762 $703.65 M
10/30/2024 $293.90 $294.00   (0.03%) $301.20 $293.70 263,400 $747.64 M
10/29/2024 $293.30 $294.90   (0.55%) $296.50 $292.30 155,300 $749.93 M
10/28/2024 $294.80 $297.80   (1.02%) $299.35 $294.15 225,400 $757.31 M
10/25/2024 $296.80 $293.50   (-1.11%) $298.50 $291.75 171,800 $745.84 M
10/24/2024 $297.00 $293.30   (-1.25%) $297.50 $290.80 215,300 $745.33 M
10/23/2024 $295.00 $296.00   (0.34%) $299.50 $293.60 160,500 $752.20 M
10/22/2024 $297.60 $297.40   (-0.07%) $298.20 $294.20 198,018 $755.75 M
10/21/2024 $311.40 $299.00   (-3.98%) $311.60 $298.90 161,704 $759.82 M
10/18/2024 $31.13 $31.14   (0.03%) $31.50 $31.00 221,012 $791.33 M
10/17/2024 $31.29 $31.04   (-0.8%) $31.46 $30.70 188,038 $788.79 M
10/16/2024 $30.62 $31.34   (2.35%) $31.50 $30.62 244,822 $796.41 M
10/15/2024 $29.82 $30.29   (1.58%) $30.87 $29.82 262,639 $769.73 M
10/14/2024 $29.69 $29.98   (0.98%) $30.00 $29.50 190,849 $761.85 M
10/11/2024 $29.54 $29.69   (0.51%) $30.06 $29.53 233,752 $754.48 M
10/10/2024 $29.77 $29.64   (-0.44%) $29.83 $29.43 212,900 $753.21 M
10/09/2024 $30.82 $30.03   (-2.56%) $30.99 $30.03 200,178 $763.12 M
10/08/2024 $31.01 $30.68   (-1.06%) $31.09 $30.62 162,824 $779.64 M
10/07/2024 $30.72 $30.87   (0.49%) $30.89 $30.30 152,800 $784.47 M
10/04/2024 $31.24 $31.01   (-0.74%) $31.33 $30.96 151,711 $788.03 M
10/03/2024 $30.96 $30.84   (-0.39%) $31.25 $30.66 216,344 $783.71 M
10/02/2024 $31.71 $31.22   (-1.55%) $31.97 $31.20 181,646 $793.36 M
10/01/2024 $31.89 $31.93   (0.13%) $32.01 $31.36 212,412 $811.41 M
09/30/2024 $31.72 $31.89   (0.54%) $32.24 $31.54 219,100 $810.39 M
09/27/2024 $31.91 $31.78   (-0.41%) $32.22 $31.52 297,714 $807.59 M
09/26/2024 $30.84 $31.40   (1.82%) $31.76 $30.75 357,612 $797.94 M
09/25/2024 $31.47 $30.50   (-3.08%) $31.47 $30.45 427,300 $775.07 M
09/24/2024 $31.32 $31.58   (0.83%) $31.68 $31.08 213,000 $802.51 M
09/23/2024 $32.20 $31.16   (-3.23%) $32.20 $31.09 266,500 $791.84 M
09/20/2024 $31.96 $31.84   (-0.38%) $32.37 $31.59 3.12 M $809.12 M
09/19/2024 $32.98 $32.42   (-1.7%) $33.27 $32.04 402,100 $823.86 M
09/18/2024 $31.74 $32.14   (1.26%) $33.77 $31.46 440,600 $816.74 M
09/17/2024 $31.55 $31.95   (1.27%) $32.18 $31.18 519,325 $811.91 M
09/16/2024 $30.90 $31.18   (0.91%) $31.66 $30.61 588,527 $792.35 M
09/13/2024 $30.15 $30.81   (2.19%) $30.99 $29.99 351,400 $782.94 M
09/12/2024 $29.38 $29.41   (0.1%) $29.63 $29.17 263,200 $747.37 M
09/11/2024 $29.09 $29.11   (0.07%) $29.40 $28.69 310,400 $739.74 M
09/10/2024 $28.89 $29.37   (1.66%) $29.40 $28.63 401,100 $746.35 M
09/09/2024 $29.90 $28.69   (-4.05%) $30.14 $28.67 352,003 $729.07 M
09/06/2024 $30.13 $30.04   (-0.3%) $30.43 $29.79 206,422 $763.38 M
09/05/2024 $30.60 $30.13   (-1.54%) $30.84 $30.11 210,900 $765.66 M
09/04/2024 $30.35 $30.46   (0.36%) $30.50 $29.92 181,525 $774.05 M
09/03/2024 $31.13 $30.60   (-1.7%) $31.32 $30.44 170,300 $777.61 M
08/30/2024 $31.63 $31.48   (-0.47%) $31.65 $30.91 265,712 $799.97 M
08/29/2024 $32.01 $31.53   (-1.5%) $32.01 $31.19 331,522 $801.24 M
08/28/2024 $31.79 $31.65   (-0.44%) $32.35 $31.64 242,114 $804.29 M
08/27/2024 $31.44 $31.81   (1.18%) $32.10 $31.28 191,709 $808.36 M
08/26/2024 $31.44 $31.84   (1.27%) $32.18 $31.01 351,623 $809.12 M
08/23/2024 $30.03 $31.08   (3.5%) $31.18 $29.85 320,800 $789.80 M
08/22/2024 $31.41 $29.73   (-5.35%) $31.41 $29.57 510,709 $755.50 M
08/21/2024 $30.79 $31.57   (2.53%) $31.58 $30.53 188,700 $802.26 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.