Free Trial

Ethan Allen Interiors (ETD) Stock Chart & Stock Price History

→ Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (From Priority Gold) (Ad)
Free ETD Stock Alerts
$30.28
-0.29 (-0.95%)
(As of 02:16 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Ethan Allen Interiors Stock Price Performance

5 Day
Performance
+2.89%
1 Month
Performance
-5.55%
3 Month
Performance
-1.37%
6 Month
Performance
+18.05%
Year-To-Date
Performance
-5.14%
1 Year
Performance
+10.35%
Receive ETD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Ethan Allen Interiors and its competitors with MarketBeat's FREE daily newsletter

Ad Priority Gold
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.
Click here for your free guide

ETD Stock Chart for Friday, May, 10, 2024

ETD Chart by TradingView

Ethan Allen Interiors Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024$29.64$30.55
+3.07%		$30.62$29.68151,524 shs$776.28 million
05/08/2024$29.22$29.64
+1.44%		$29.75$28.95162,041 shs$753.15 million
05/07/2024$29.36$29.22
-0.46%		$29.86$29.19205,533 shs$742.48 million
05/06/2024$29.43$29.36
-0.25%		$29.52$29.16163,540 shs$745.97 million
05/03/2024$29.06$29.43
+1.27%		$29.88$29.28207,708 shs$747.82 million
05/02/2024$28.79$29.06
+0.94%		$29.09$28.49171,897 shs$738.42 million
05/01/2024$28.24$28.79
+1.95%		$29.16$27.95254,307 shs$731.61 million
04/30/2024$28.90$28.24
-2.28%		$28.82$28.24304,944 shs$717.58 million
04/29/2024$28.80$28.90
+0.35%		$29.23$28.46360,607 shs$734.35 million
04/26/2024$29.06$28.82
-0.83%		$29.52$28.65436,880 shs$732.03 million
04/25/2024$33.37$29.06
-12.92%		$31.63$28.29938,087 shs$738.12 million
04/24/2024$34.03$33.37
-1.94%		$34.03$33.14268,716 shs$847.60 million
04/23/2024$32.04$34.03
+6.23%		$34.22$32.25256,902 shs$864.36 million
04/22/2024$31.82$32.04
+0.68%		$32.27$31.84203,904 shs$813.69 million
04/19/2024$31.26$31.85
+1.89%		$31.89$31.11157,519 shs$808.99 million
04/18/2024$31.05$31.26
+0.68%		$31.74$31.14157,939 shs$794.00 million
04/17/2024$30.92$31.05
+0.42%		$31.48$31.01137,273 shs$788.67 million
04/16/2024$31.10$30.92
-0.58%		$31.12$30.46119,441 shs$785.37 million
04/15/2024$31.74$31.10
-2.02%		$31.96$30.78139,814 shs$789.94 million
04/12/2024$31.89$31.74
-0.47%		$31.75$31.31101,579 shs$806.20 million
04/11/2024$32.06$31.89
-0.53%		$32.22$31.67130,782 shs$810.01 million
04/10/2024$33.12$32.06
-3.20%		$32.32$31.74194,422 shs$814.32 million
04/09/2024$33.31$33.12
-0.57%		$33.45$33.04118,204 shs$841.25 million
04/08/2024$33.07$33.31
+0.73%		$33.52$33.24112,870 shs$846.07 million
04/05/2024$32.47$33.11
+1.97%		$33.17$32.19141,062 shs$840.99 million
04/04/2024$32.90$32.47
-1.31%		$33.32$32.34154,692 shs$824.74 million
04/03/2024$33.13$32.90
-0.68%		$33.26$32.74213,349 shs$835.66 million
04/02/2024$34.02$33.13
-2.63%		$33.70$32.76255,184 shs$841.38 million
04/01/2024$34.57$34.02
-1.59%		$34.67$33.87235,118 shs$864.11 million
03/29/2024$34.54$34.57
+0.09%		$34.63$34.10358,476 shs$878.08 million
03/28/2024$34.00$34.54
+1.60%		$34.63$34.10358,476 shs$877.32 million
03/27/2024$33.43$34.00
+1.69%		$34.08$33.69179,234 shs$863.47 million
03/26/2024$33.43$33.43$33.82$33.43191,094 shs$849.12 million
03/25/2024$32.78$33.43
+1.98%		$34.20$32.93306,860 shs$849.12 million
03/22/2024$33.42$32.78
-1.92%		$33.38$32.77129,860 shs$832.61 million
03/21/2024$32.83$33.42
+1.80%		$33.51$32.84188,139 shs$848.87 million
03/20/2024$31.83$32.83
+3.14%		$33.02$31.83186,611 shs$833.88 million
03/19/2024$31.95$31.83
-0.36%		$32.25$31.65178,817 shs$808.48 million
03/18/2024$32.60$31.95
-2.01%		$32.71$31.89230,619 shs$811.40 million
03/15/2024$32.46$32.60
+0.43%		$32.83$32.251.12 million shs$828.04 million
The Best AI Stock to Own in the World Today is Trading for Just $25 (Ad)

“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.

See how you can invest alongside him
03/14/2024$33.32$32.46
-2.58%		$33.26$32.39166,264 shs$824.48 million
03/13/2024$33.06$33.32
+0.79%		$33.60$33.02138,676 shs$846.33 million
03/12/2024$32.73$33.06
+1.01%		$33.19$32.59152,531 shs$839.72 million
03/11/2024$33.07$32.73
-1.03%		$33.10$32.53154,002 shs$831.34 million
03/08/2024$32.93$33.06
+0.39%		$33.69$33.06156,705 shs$839.72 million
03/07/2024$32.71$32.93
+0.67%		$33.39$32.72226,403 shs$836.42 million
03/06/2024$33.41$32.71
-2.10%		$33.73$32.65205,445 shs$830.83 million
03/05/2024$33.79$33.41
-1.12%		$34.24$33.41185,862 shs$848.61 million
03/04/2024$33.18$33.79
+1.84%		$34.49$33.43233,164 shs$858.27 million
03/01/2024$33.43$33.18
-0.75%		$33.50$33.09144,955 shs$842.77 million
02/29/2024$32.75$33.43
+2.08%		$33.50$32.91176,058 shs$849.12 million
02/28/2024$32.41$32.75
+1.05%		$32.89$32.11174,314 shs$831.85 million
02/27/2024$31.69$32.41
+2.27%		$32.64$31.98169,784 shs$823.21 million
02/26/2024$31.64$31.69
+0.16%		$31.91$31.47157,122 shs$804.93 million
02/23/2024$31.24$31.64
+1.28%		$31.69$31.09163,332 shs$803.66 million
02/22/2024$31.41$31.24
-0.54%		$31.61$31.08174,467 shs$793.50 million
02/21/2024$31.33$31.41
+0.26%		$31.55$30.98165,377 shs$797.81 million
02/20/2024$31.45$31.33
-0.38%		$31.40$30.91157,781 shs$795.78 million
02/19/2024$31.45$31.45$31.57$31.04139,200 shs$798.83 million
02/16/2024$31.65$31.47
-0.57%		$31.57$31.04139,254 shs$799.34 million
02/15/2024$31.16$31.65
+1.57%		$31.82$31.17182,824 shs$803.91 million
02/14/2024$30.43$31.16
+2.40%		$31.18$30.47119,963 shs$791.46 million
02/13/2024$31.46$30.43
-3.27%		$30.94$30.01242,903 shs$772.92 million
02/12/2024$30.70$31.46
+2.48%		$31.72$30.70189,729 shs$799.08 million
02/09/2024$30.42$30.71
+0.95%		$30.85$30.06295,819 shs$780.03 million

Related Companies:
This page (NYSE:ETD) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
This 1 Biotech Stock has been shocking the markets
Huge Alerts
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
He Is Giving Away Bitcoin
Crypto Swap Profits
Gold Set to EXPLODE!
Gold Safe Exchange
Charles Payne Demystifies Options
Unstoppable Prosperity