Free Trial

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

→ Next President (Not Trump. Not Biden.) (From The Freeport Society) (Ad)
Free ETD Stock Alerts
$28.41
-0.28 (-0.98%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Ethan Allen Interiors Stock Price Performance

5 Day
Performance
+1.43%
1 Month
Performance
-1.35%
3 Month
Performance
-13.25%
6 Month
Performance
+4.03%
Year-To-Date
Performance
-11.00%
1 Year
Performance
+8.31%
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 Weiss Ratings
The ONE AI Stock to own now. (It’s not Nvidia.)
Don’t panic — you haven’t missed the boat on AI. In fact, it has barely launched. Sure, the early stages of this boom were big … But I believe the real wealth in AI has yet to be made …
Click here to see the presentation now.

ETD Stock Chart for Wednesday, May, 29, 2024

ETD Chart by TradingView

Ethan Allen Interiors Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
He Is Giving Away Bitcoin (Ad)

And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.

>> Register right here
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
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

Related Companies:
This page (NYSE:ETD) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
4 Cryptos BETTER than Bitcoin
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
A once-in-a-century investment opportunity
Stansberry Research
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Write this ticker symbol down…
StocksToTrade
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Weiss Ratings
Top 5 AI Stocks to Buy for 2024
Market Moving Trends