Ethan Allen Interiors Inc Share Price History

Data Download:

Share Name	Share Symbol	Market	Type
Ethan Allen Interiors Inc	NYSE:ETD	NYSE	Common Stock

	Price Change	% Change	Share Price
	0.39	1.32%	29.85

High Price	Low Price	Open Price	Shares Traded	Last Trade
29.77	29.24	29.60	341,606	00:54:06

Ethan Allen Interiors (ETD) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
10 Feb 2025	29.57	0.11	0.37%	29.24	29.77	340,177
07 Feb 2025	29.46	-0.76	-2.51%	29.37	30.235	232,319
06 Feb 2025	30.22	-0.40	-1.31%	30.21	31.05	232,673
05 Feb 2025	30.62	0.00	0.00%	30.24	31.01	212,779
04 Feb 2025	30.62	0.44	1.46%	29.875	30.81	233,169
03 Feb 2025	30.18	-0.84	-2.71%	29.65	30.61	304,724
31 Jan 2025	31.02	-0.70	-2.21%	30.54	31.90	658,276
30 Jan 2025	31.72	3.15	11.03%	28.00	32.61	1,268,416
29 Jan 2025	28.57	-0.36	-1.24%	28.34	29.44	267,669
28 Jan 2025	28.93	0.05	0.17%	28.71	29.065	139,377
27 Jan 2025	28.88	0.11	0.38%	28.625	29.50	186,839
24 Jan 2025	28.77	0.55	1.95%	28.2501	28.79	195,039
23 Jan 2025	28.22	0.00	0.00%	28.22	28.22	0
22 Jan 2025	28.22	-0.68	-2.35%	28.21	28.74	183,030
21 Jan 2025	28.90	0.23	0.80%	28.76	29.18	176,861
17 Jan 2025	28.67	-0.08	-0.28%	28.54	28.99	136,851
16 Jan 2025	28.75	-0.06	-0.21%	28.51	28.90	154,800
15 Jan 2025	28.81	0.53	1.87%	28.58	29.14	170,309
14 Jan 2025	28.28	0.11	0.39%	27.74	28.59	220,623
13 Jan 2025	28.17	0.32	1.15%	27.22	28.20	269,155

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	30.61	31.05	29.37	30.21	245,929	-0.76	-2.48%
1 Month	27.22	32.61	27.22	30.03	292,017	2.63	9.66%
3 Months	28.97	32.61	26.90	29.52	219,968	0.88	3.04%
6 Months	30.47	33.77	26.90	30.17	263,336	-0.62	-2.03%
1 Year	30.70	35.615	26.53	30.30	234,567	-0.85	-2.77%
3 Years	25.30	36.195	19.60	27.76	257,821	4.55	17.98%
5 Years	9.95	36.195	9.95	27.26	182,455	19.90	200.00%