-
5 DAY PERFORMANCE
+2.40% -
1 MONTH PERFORMANCE
-7.29% -
3 MONTH PERFORMANCE
-4.70% -
6 MONTH PERFORMANCE
-2.09% -
YEAR-TO-DATE PERFORMANCE
-10.34% -
1 YEAR PERFORMANCE
+6.83%
Ethan Allen Interiors Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $28.86 | $28.70 (-0.57%) | $29.70 | $28.65 | 123,959 | |
| 11/06/2024 | $29.26 | $28.76 (-1.71%) | $29.88 | $28.63 | 432,245 | $731.37 M |
| 11/05/2024 | $28.04 | $27.98 (-0.21%) | $28.23 | $27.90 | 224,248 | $711.53 M |
| 11/04/2024 | $27.91 | $28.15 (0.86%) | $28.36 | $27.89 | 217,600 | $715.85 M |
| 11/01/2024 | $28.06 | $27.95 (-0.39%) | $28.13 | $27.65 | 247,200 | $710.77 M |
| 10/31/2024 | $29.00 | $27.67 (-4.59%) | $29.58 | $27.35 | 334,762 | $703.65 M |
| 10/30/2024 | $29.39 | $29.40 (0.03%) | $30.12 | $29.37 | 263,400 | $747.64 M |
| 10/29/2024 | $29.33 | $29.49 (0.55%) | $29.65 | $29.23 | 155,300 | $749.93 M |
| 10/28/2024 | $29.48 | $29.78 (1.02%) | $29.94 | $29.42 | 225,400 | $757.31 M |
| 10/25/2024 | $29.68 | $29.35 (-1.11%) | $29.85 | $29.18 | 171,800 | $745.84 M |
| 10/24/2024 | $29.70 | $29.33 (-1.25%) | $29.75 | $29.08 | 215,300 | $745.33 M |
| 10/23/2024 | $29.50 | $29.60 (0.34%) | $29.95 | $29.36 | 160,500 | $752.20 M |
| 10/22/2024 | $29.76 | $29.74 (-0.07%) | $29.82 | $29.42 | 198,018 | $755.75 M |
| 10/21/2024 | $31.14 | $29.90 (-3.98%) | $31.16 | $29.89 | 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 |
| 08/20/2024 | $30.51 | $30.54 (0.1%) | $30.80 | $30.29 | 148,800 | $785.26 M |
| 08/19/2024 | $30.29 | $30.63 (1.12%) | $30.64 | $30.03 | 184,900 | $787.57 M |
| 08/16/2024 | $30.32 | $30.39 (0.23%) | $30.86 | $30.23 | 274,847 | $781.40 M |
| 08/15/2024 | $30.40 | $30.36 (-0.13%) | $30.72 | $30.05 | 226,912 | $780.63 M |
| 08/14/2024 | $30.18 | $29.70 (-1.59%) | $30.25 | $29.50 | 176,600 | $763.66 M |
| 08/13/2024 | $29.23 | $29.96 (2.5%) | $30.10 | $29.15 | 178,513 | $770.35 M |
| 08/12/2024 | $30.47 | $29.71 (-2.49%) | $30.47 | $29.40 | 228,200 | $763.92 M |
| 08/09/2024 | $30.27 | $30.33 (0.2%) | $30.36 | $29.90 | 182,719 | $779.86 M |
| 08/08/2024 | $30.21 | $30.19 (-0.07%) | $30.27 | $29.58 | 238,700 | $770.78 M |
| 08/07/2024 | $30.75 | $30.03 (-2.34%) | $30.78 | $29.98 | 189,920 | $766.70 M |