Free Trial

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

→ Biden replacement revealed? (From Paradigm Press) (Ad)
Free ETD Stock Alerts
$29.14
-4.27 (-12.78%)
(As of 03:21 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Ethan Allen Interiors Stock Price Performance

5 Day
Performance
+4.87%
1 Month
Performance
-0.18%
3 Month
Performance
+12.17%
6 Month
Performance
+18.63%
Year-To-Date
Performance
+4.54%
1 Year
Performance
+26.50%
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 DTI
What is the 72-Hour Profit Surge?
One of the most overlooked opportunities in the stock market is the 72-Hour Profit Surge... A short period of time where we can bet on a stock that is ALREADY “winning.” Let me give you a perfect example of how the Surge worked with Ross Stores. Back on November 16th, a little move was made that sent their stock soaring… The next day, my system would have alerted me that Ross Stores had entered the 72-Hour Profit Surge…
Click here now to get all the details.

ETD Stock Chart for Thursday, April, 25, 2024

ETD Chart by TradingView

Ethan Allen Interiors Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
It’s now possible to know the win rate of every trade… BEFORE you take it! (Ad)

Would you like to know the historic win rate of every trade you take before you place it? Well, it’s all possible with these FIVE Candlestick Pattern Cheatsheets.

>> You can grab your FREE, laminated copies right here <<
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
02/08/2024$29.50$30.42
+3.12%		$30.42$29.44154,993 shs$772.67 million
02/07/2024$29.59$29.50
-0.30%		$29.56$29.18137,256 shs$749.30 million
02/06/2024$29.34$29.59
+0.85%		$29.61$29.22197,048 shs$751.59 million
02/05/2024$29.88$29.34
-1.81%		$29.51$28.77210,446 shs$745.24 million
02/02/2024$29.99$29.88
-0.37%		$30.16$29.46183,236 shs$758.95 million
02/01/2024$29.13$29.99
+2.95%		$30.01$29.14167,757 shs$761.75 million
01/31/2024$30.75$29.13
-5.27%		$30.73$29.08232,210 shs$739.90 million
01/30/2024$30.79$30.75
-0.13%		$30.84$30.43295,461 shs$781.05 million
01/29/2024$30.40$30.79
+1.28%		$30.90$30.19226,356 shs$782.07 million
01/26/2024$29.75$30.40
+2.18%		$30.51$29.84290,428 shs$772.16 million
01/25/2024$29.60$29.75
+0.51%		$29.84$27.06524,240 shs$755.65 million
01/24/2024$29.67$29.60
-0.24%		$30.15$29.39178,880 shs$751.84 million

Related Companies:
This page (NYSE:ETD) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
He Is Giving Away Bitcoin
Crypto Swap Profits
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Your Money is Not Safe
American Alternative
The only accurate crypto trading system I know …
Weiss Ratings