5 DAY PERFORMANCE
-0.51%
1 MONTH PERFORMANCE
-4.80%
3 MONTH PERFORMANCE
+2.48%
6 MONTH PERFORMANCE
-21.45%
YEAR-TO-DATE PERFORMANCE
+3.28%
1 YEAR PERFORMANCE
-17.29%
Ethan Allen Interiors, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $23.41 | $23.60 (0.81%) | $23.76 | $23.17 | 476.60 K | $604.35 M |
| 02/19/2026 | $23.43 | $23.37 (-0.26%) | $23.70 | $23.13 | 315.70 K | $598.46 M |
| 02/18/2026 | $23.22 | $23.42 (0.86%) | $23.71 | $23.16 | 382.10 K | $599.74 M |
| 02/17/2026 | $23.97 | $23.71 (-1.08%) | $23.99 | $23.18 | 276.40 K | $607.17 M |
| 02/13/2026 | $23.60 | $23.85 (1.06%) | $23.98 | $23.24 | 455.10 K | $610.75 M |
| 02/12/2026 | $23.73 | $23.49 (-1.01%) | $24.03 | $23.28 | 328.70 K | $601.53 M |
| 02/11/2026 | $24.15 | $23.62 (-2.19%) | $24.53 | $23.38 | 289.50 K | $604.86 M |
| 02/10/2026 | $24.72 | $24.74 (0.08%) | $24.96 | $24.61 | 314.62 K | $633.54 M |
| 02/09/2026 | $24.52 | $24.61 (0.37%) | $24.63 | $24.12 | 301.13 K | $630.21 M |
| 02/06/2026 | $23.92 | $24.54 (2.59%) | $24.59 | $23.92 | 399.95 K | $628.42 M |
| 02/05/2026 | $24.19 | $23.95 (-0.99%) | $24.25 | $23.76 | 353.43 K | $613.31 M |
| 02/04/2026 | $23.50 | $24.23 (3.11%) | $24.24 | $23.39 | 508.14 K | $620.48 M |
| 02/03/2026 | $23.01 | $23.33 (1.39%) | $23.87 | $23.01 | 551.75 K | $597.43 M |
| 02/02/2026 | $22.83 | $23.11 (1.23%) | $23.20 | $22.76 | 477.45 K | $591.80 M |
| 01/30/2026 | $22.61 | $22.93 (1.42%) | $22.99 | $22.26 | 743.10 K | $586.21 M |
| 01/29/2026 | $24.25 | $22.54 (-7.05%) | $24.25 | $22.35 | 1.24 M | $576.24 M |
| 01/28/2026 | $24.35 | $24.15 (-0.82%) | $24.53 | $24.07 | 500.25 K | $617.39 M |
| 01/27/2026 | $24.53 | $24.30 (-0.94%) | $24.66 | $23.90 | 365.80 K | $621.23 M |
| 01/26/2026 | $24.14 | $24.66 (2.15%) | $24.70 | $23.93 | 515.90 K | $630.43 M |
| 01/23/2026 | $24.65 | $24.21 (-1.78%) | $24.72 | $24.15 | 202.35 K | $618.93 M |
| 01/22/2026 | $24.97 | $24.78 (-0.76%) | $25.14 | $24.51 | 347.10 K | $633.50 M |
| 01/21/2026 | $24.38 | $24.96 (2.38%) | $24.97 | $24.20 | 360.71 K | $638.10 M |
| 01/20/2026 | $24.37 | $24.20 (-0.7%) | $24.40 | $24.16 | 258.41 K | $618.67 M |
| 01/16/2026 | $24.78 | $24.66 (-0.48%) | $24.84 | $24.48 | 244.90 K | $630.43 M |
| 01/15/2026 | $24.21 | $24.83 (2.56%) | $24.87 | $23.99 | 294.80 K | $634.78 M |
| 01/14/2026 | $24.49 | $24.16 (-1.35%) | $24.69 | $24.01 | 318.20 K | $617.65 M |
| 01/13/2026 | $24.30 | $24.58 (1.15%) | $24.60 | $24.11 | 343.90 K | $628.39 M |
| 01/12/2026 | $24.07 | $24.15 (0.33%) | $24.22 | $23.67 | 191.52 K | $617.39 M |
| 01/09/2026 | $24.18 | $24.24 (0.25%) | $24.40 | $23.64 | 316.03 K | $619.70 M |
| 01/08/2026 | $22.90 | $23.97 (4.67%) | $24.15 | $22.88 | 493.44 K | $612.79 M |
| 01/07/2026 | $23.37 | $23.03 (-1.45%) | $23.40 | $22.92 | 255.04 K | $588.76 M |
| 01/06/2026 | $22.90 | $23.30 (1.75%) | $23.40 | $22.70 | 275.20 K | $595.66 M |
| 01/05/2026 | $22.83 | $23.01 (0.79%) | $23.37 | $22.73 | 309.90 K | $588.25 M |
| 01/02/2026 | $22.89 | $22.86 (-0.13%) | $23.37 | $22.84 | 329.60 K | $584.42 M |
| 12/31/2025 | $22.81 | $22.84 (0.13%) | $22.93 | $22.69 | 282.50 K | $583.90 M |
| 12/30/2025 | $22.86 | $22.78 (-0.35%) | $22.99 | $22.73 | 219.65 K | $582.37 M |
| 12/29/2025 | $23.27 | $22.99 (-1.2%) | $23.38 | $22.89 | 210.01 K | $587.74 M |
| 12/26/2025 | $23.10 | $23.27 (0.74%) | $23.30 | $23.03 | 230.60 K | $594.90 M |
| 12/24/2025 | $23.01 | $23.23 (0.96%) | $23.25 | $22.97 | 93.60 K | $593.87 M |
| 12/23/2025 | $23.19 | $23.02 (-0.73%) | $23.21 | $22.92 | 429.20 K | $588.51 M |
| 12/22/2025 | $23.46 | $23.31 (-0.64%) | $23.63 | $23.19 | 283.30 K | $595.92 M |
| 12/19/2025 | $23.82 | $23.59 (-0.97%) | $23.99 | $23.45 | 537.61 K | $603.08 M |
| 12/18/2025 | $24.24 | $24.05 (-0.78%) | $24.46 | $23.93 | 288.93 K | $614.84 M |
| 12/17/2025 | $24.02 | $23.98 (-0.17%) | $24.39 | $23.83 | 292.54 K | $613.05 M |
| 12/16/2025 | $24.96 | $24.11 (-3.41%) | $25.02 | $24.09 | 381.60 K | $616.37 M |
| 12/15/2025 | $25.05 | $24.91 (-0.56%) | $25.16 | $24.46 | 399.00 K | $636.82 M |
| 12/12/2025 | $25.17 | $25.03 (-0.56%) | $25.26 | $24.95 | 262.74 K | $639.89 M |
| 12/11/2025 | $24.79 | $25.20 (1.65%) | $25.22 | $24.50 | 367.60 K | $644.24 M |
| 12/10/2025 | $23.84 | $24.65 (3.4%) | $24.74 | $23.84 | 226.90 K | $630.18 M |
| 12/09/2025 | $23.58 | $23.95 (1.57%) | $24.08 | $23.58 | 149.90 K | $612.28 M |
| 12/08/2025 | $23.99 | $23.71 (-1.17%) | $23.99 | $23.64 | 276.32 K | $606.15 M |
| 12/05/2025 | $24.05 | $24.01 (-0.17%) | $24.38 | $23.89 | 238.00 K | $613.82 M |
| 12/04/2025 | $24.35 | $24.11 (-0.99%) | $24.40 | $24.06 | 171.13 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 |
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.
