ETD Quote, Trading Chart, Ethan Allen Interiors Inc.
Stock Information
| Company Name: |
Ethan Allen Interiors Inc. |
| Stock Symbol: |
ETD |
| Market: |
NYSE |
| Website: |
ethanallen.com |
Get ETD Alerts
News, Short Squeeze, Breakout and More Instantly...
ETD Quote
| Last: | $22.19 |
| Change Percent: | -0.05% |
| Open: | $22.36 |
| Previous Close: | $22.2 |
| High: | $22.43 |
| Low: | $22.08 |
| Volume: | 159,386 |
| Last Trade Date Time: | 03/30/2026 01:38:51 pm |
| Quotes are delayed by 15 to 20 minutes. |
ETD Chart
Last Twenty Trading Days
| Date: | 2026-03-30 |
| Open: | $22.36 |
| Close: | $22.2 |
| High: | $22.43 |
| Low: | $22.08 |
| Volume: | 159,386 |
| Date: | 2026-03-27 |
| Open: | $22.07 |
| Close: | $22.25 |
| High: | $22.25 |
| Low: | $22 |
| Volume: | 80,917 |
| Date: | 2026-03-26 |
| Open: | $22.28 |
| Close: | $22.24 |
| High: | $22.63 |
| Low: | $22.25 |
| Volume: | 67,247 |
| Date: | 2026-03-25 |
| Open: | $22.52 |
| Close: | $22.41 |
| High: | $22.54 |
| Low: | $22.045 |
| Volume: | 58,607 |
| Date: | 2026-03-24 |
| Open: | $22.33 |
| Close: | $22.64 |
| High: | $22.595 |
| Low: | $22.25 |
| Volume: | 64,886 |
| Date: | 2026-03-23 |
| Open: | $22.55 |
| Close: | $22.07 |
| High: | $22.8 |
| Low: | $22.25 |
| Volume: | 142,727 |
| Date: | 2026-03-20 |
| Open: | $22.38 |
| Close: | $22.05 |
| High: | $22.38 |
| Low: | $21.95 |
| Volume: | 110,014 |
| Date: | 2026-03-19 |
| Open: | $21.98 |
| Close: | $22.48 |
| High: | $22.2 |
| Low: | $21.88 |
| Volume: | 117,726 |
| Date: | 2026-03-18 |
| Open: | $22.15 |
| Close: | $22.22 |
| High: | $22.5 |
| Low: | $22.14 |
| Volume: | 76,340 |
| Date: | 2026-03-17 |
| Open: | $22.38 |
| Close: | $22.34 |
| High: | $22.46 |
| Low: | $22.16 |
| Volume: | 74,450 |
| Date: | 2026-03-16 |
| Open: | $22.3 |
| Close: | $22 |
| High: | $22.555 |
| Low: | $22.155 |
| Volume: | 122,076 |
| Date: | 2026-03-13 |
| Open: | $22.26 |
| Close: | $22.01 |
| High: | $22.46 |
| Low: | $21.82 |
| Volume: | 142,855 |
| Date: | 2026-03-12 |
| Open: | $21.79 |
| Close: | $21.745 |
| High: | $22.02 |
| Low: | $21.66 |
| Volume: | 165,972 |
| Date: | 2026-03-11 |
| Open: | $22.07 |
| Close: | $22.18 |
| High: | $22.21 |
| Low: | $21.685 |
| Volume: | 94,159 |
| Date: | 2026-03-10 |
| Open: | $22.14 |
| Close: | $21.78 |
| High: | $22.25 |
| Low: | $21.84 |
| Volume: | 94,457 |
| Date: | 2026-03-09 |
| Open: | $21.88 |
| Close: | $22.1 |
| High: | $21.94 |
| Low: | $21.45 |
| Volume: | 212,987 |
| Date: | 2026-03-06 |
| Open: | $22 |
| Close: | $22.45 |
| High: | $22.17 |
| Low: | $21.78 |
| Volume: | 139,718 |
| Date: | 2026-03-05 |
| Open: | $22.55 |
| Close: | $22.68 |
| High: | $22.745 |
| Low: | $22.43 |
| Volume: | 78,628 |
| Date: | 2026-03-04 |
| Open: | $22.46 |
| Close: | $22.41 |
| High: | $22.82 |
| Low: | $22.24 |
| Volume: | 111,839 |
| Date: | 2026-03-03 |
| Open: | $22 |
| Close: | $22.67 |
| High: | $22.41 |
| Low: | $21.974 |
| Volume: | 165,626 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.