Free Trial

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

→ Top 5 Tech Stocks to Buy for 2024 (From Daily Market Alerts) (Ad)
Free ETD Stock Alerts
$27.79
-0.28 (-1.00%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Ethan Allen Interiors Stock Price Performance

5 Day
Performance
-0.86%
1 Month
Performance
-9.03%
3 Month
Performance
-15.97%
6 Month
Performance
-4.76%
Year-To-Date
Performance
-12.94%
1 Year
Performance
-1.52%
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 Daily Market Alerts
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world's most powerful tech companies (including Microsoft, Intel, and Google) investing billions. And one tiny company will be the driving force behind this new tech revolution…
Click below for your free report "Top 5 Tech Stocks to Buy in 2024",

ETD Stock Chart for Sunday, June, 9, 2024

ETD Chart by TradingView

Ethan Allen Interiors Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$28.06$27.79
-0.96%		$28.09$27.56105,498 shs$706.14 million
06/06/2024$28.32$28.06
-0.92%		$28.38$27.87102,094 shs$713.01 million
06/05/2024$28.03$28.32
+1.03%		$28.41$27.93103,971 shs$719.61 million
06/04/2024$28.94$28.03
-3.14%		$28.82$27.92187,920 shs$712.24 million
06/03/2024$29.11$28.94
-0.58%		$29.34$28.75138,461 shs$735.37 million
05/31/2024$28.60$29.12
+1.80%		$29.18$28.72163,444 shs$739.87 million
05/30/2024$27.99$28.60
+2.18%		$28.75$28.20128,133 shs$726.73 million
05/29/2024$28.41$27.99
-1.48%		$28.50$27.96149,303 shs$711.23 million
05/28/2024$28.69$28.41
-0.98%		$29.00$28.29143,044 shs$721.90 million
05/27/2024$28.69$28.69$28.70$28.11129,300 shs$729.01 million
05/24/2024$28.01$28.68
+2.39%		$28.69$28.08129,261 shs$728.76 million
05/23/2024$28.65$28.01
-2.23%		$28.87$27.91153,580 shs$711.73 million
05/22/2024$29.09$28.65
-1.51%		$29.34$28.54219,552 shs$728.00 million
05/21/2024$29.41$29.09
-1.09%		$29.57$28.89130,558 shs$739.24 million
05/20/2024$29.44$29.41
-0.10%		$29.81$29.40121,006 shs$747.31 million
05/17/2024$29.77$29.43
-1.14%		$29.68$29.41124,677 shs$747.82 million
05/16/2024$29.93$29.77
-0.53%		$30.11$29.71134,013 shs$760.33 million
05/15/2024$29.97$29.93
-0.13%		$30.21$29.66248,416 shs$760.52 million
05/14/2024$29.94$29.97
+0.10%		$30.48$29.90133,849 shs$761.54 million
05/13/2024$30.46$29.94
-1.71%		$30.87$29.92127,617 shs$760.78 million
05/10/2024$30.55$30.46
-0.29%		$30.55$30.24119,361 shs$773.99 million
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
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
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
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

Related Companies:
This page (NYSE:ETD) was last updated on 6/9/2024 by MarketBeat.com Staff

From Our Partners
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
The Best AI Stock to Own in the World Today is Trading for Just $25
“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companie...
Banyan Hill Publishing | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
RSVP: Charles Payne’s Cash Flow Workshop
Did you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...
Unstoppable Prosperity | Sponsored
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored