Free Trial

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

Ethan Allen Interiors logo
$29.47 +0.43 (+1.48%)
Closing price 05/2/2025 03:59 PM Eastern
Extended Trading
$28.66 -0.81 (-2.75%)
As of 05/2/2025 06:36 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Ethan Allen Interiors Stock Price Performance

5 Day
Performance
+3.73%
1 Month
Performance
+10.67%
3 Month
Performance
-3.77%
6 Month
Performance
+5.33%
Year-To-Date
Performance
+4.84%
1 Year
Performance
+0.14%
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.

ETD Stock Chart for Monday, May, 5, 2025

Ethan Allen Interiors Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2025$29.06$29.47
+1.41%
$29.48$28.99225,345 shs$749.42 million
05/01/2025$28.41$29.06
+2.29%
$29.20$28.24221,842 shs$739.00 million
04/30/2025$28.77$28.41
-1.25%
$28.71$27.86278,524 shs$722.47 million
04/29/2025$28.59$28.77
+0.63%
$28.84$28.24210,704 shs$731.65 million
04/28/2025$28.48$28.59
+0.39%
$28.80$28.14429,691 shs$727.04 million
04/25/2025$28.54$28.48
-0.21%
$28.51$27.85298,080 shs$724.25 million
04/24/2025$27.78$28.54
+2.74%
$28.56$27.60409,729 shs$725.77 million
04/23/2025$27.20$27.78
+2.15%
$28.33$27.34388,870 shs$706.45 million
04/22/2025$26.44$27.20
+2.86%
$27.27$26.70274,089 shs$691.57 million
04/21/2025$26.47$26.44
-0.10%
$26.45$25.93249,128 shs$672.37 million
04/18/2025$26.47$26.47$26.54$25.88187,936 shs$673.06 million
04/17/2025$25.97$26.47
+1.91%
$26.54$25.88187,936 shs$673.06 million
04/16/2025$26.06$25.97
-0.35%
$26.32$25.77163,244 shs$660.42 million
04/15/2025$26.36$26.06
-1.14%
$26.67$25.99240,052 shs$662.71 million
04/14/2025$26.81$26.36
-1.69%
$27.39$26.27194,054 shs$670.34 million
04/11/2025$26.47$26.81
+1.31%
$26.93$25.80200,182 shs$681.88 million
04/10/2025$27.19$26.47
-2.66%
$26.95$25.86274,113 shs$673.03 million
04/09/2025$25.20$27.19
+7.89%
$28.10$24.55537,643 shs$691.44 million
04/09/2025$25.20$27.19
+7.89%
$28.10$24.55537,643 shs$691.44 million
04/08/2025$26.24$25.20
-3.97%
$27.44$24.91314,406 shs$640.86 million
04/08/2025$26.24$25.20
-3.97%
$27.44$24.91314,406 shs$640.86 million
04/07/2025$26.63$26.24
-1.45%
$27.96$25.44723,308 shs$667.36 million
04/04/2025$25.75$26.63
+3.43%
$26.70$24.83370,662 shs$677.18 million

This page (NYSE:ETD) was last updated on 5/5/2025 by MarketBeat.com Staff
From Our Partners