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
	-0.03	-0.10%	29.41

High Price	Low Price	Open Price	Shares Traded	Last Trade
29.81	29.40	29.41	121,006	22:23:28

Ethan Allen Interiors (ETD) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
17 May 2024	29.44	-0.36	-1.21%	29.41	29.75	124,677
16 May 2024	29.80	-0.12	-0.40%	29.705	30.11	134,075
15 May 2024	29.92	-0.02	-0.07%	29.57	30.31	248,416
14 May 2024	29.94	0.00	0.00%	29.89	30.49	133,859
13 May 2024	29.94	-0.52	-1.71%	29.92	30.87	127,779
10 May 2024	30.46	-0.11	-0.36%	30.2389	30.57	119,363
09 May 2024	30.57	0.91	3.07%	29.67	30.62	151,524
08 May 2024	29.66	0.43	1.47%	28.95	29.75	162,041
07 May 2024	29.23	-0.11	-0.37%	29.18	29.87	205,593
06 May 2024	29.34	-0.09	-0.31%	29.16	29.52	163,540
03 May 2024	29.43	0.37	1.27%	29.28	29.88	207,908
02 May 2024	29.06	0.28	0.97%	28.49	29.18	173,397
01 May 2024	28.78	0.54	1.91%	27.945	29.1635	254,307
30 Apr 2024	28.24	-0.65	-2.25%	28.24	28.82	304,945
29 Apr 2024	28.89	0.09	0.31%	28.46	29.24	360,607
26 Apr 2024	28.80	-0.26	-0.89%	28.65	29.57	436,880
25 Apr 2024	29.06	-4.35	-13.02%	28.29	30.3802	911,770
24 Apr 2024	33.41	-0.64	-1.88%	33.14	34.025	268,716
23 Apr 2024	34.05	2.04	6.37%	32.245	34.2194	256,902
22 Apr 2024	32.01	0.19	0.60%	31.835	32.27	203,527

Period †	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	30.72	30.87	29.40	29.83	153,761	-1.31	-4.26%
1 Month	32.00	34.2194	27.945	29.83	247,491	-2.59	-8.09%
3 Months	31.59	34.67	27.945	31.66	217,252	-2.18	-6.90%
6 Months	27.48	34.67	26.78	30.84	215,519	1.93	7.02%
1 Year	27.07	36.195	24.7602	30.01	213,694	2.34	8.64%
3 Years	24.53	36.195	19.60	26.65	267,576	4.88	19.89%
5 Years	24.53	36.195	19.60	26.65	267,576	4.88	19.89%