Ethan Allen Interiors Inc.ETDNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $22.83 | $23.20 | $22.76 | $23.05 | 223,226 |
| 1/30/2026 | $22.61 | $22.99 | $22.26 | $22.93 | 743,100 |
| 1/29/2026 | $24.25 | $24.25 | $22.35 | $22.54 | 1.24M |
| 1/28/2026 | $24.35 | $24.53 | $24.07 | $24.15 | 500,252 |
| 1/27/2026 | $24.53 | $24.66 | $23.90 | $24.30 | 365,800 |
| 1/26/2026 | $24.14 | $24.70 | $23.93 | $24.66 | 515,900 |
| 1/23/2026 | $24.65 | $24.72 | $24.15 | $24.21 | 202,345 |
| 1/22/2026 | $24.97 | $25.14 | $24.51 | $24.78 | 347,100 |
| 1/21/2026 | $24.38 | $24.97 | $24.20 | $24.96 | 360,707 |
| 1/20/2026 | $24.37 | $24.40 | $24.16 | $24.20 | 258,413 |
| 1/16/2026 | $24.78 | $24.84 | $24.48 | $24.66 | 244,900 |
| 1/15/2026 | $24.21 | $24.87 | $23.99 | $24.83 | 294,800 |
| 1/14/2026 | $24.49 | $24.69 | $24.01 | $24.16 | 318,200 |
| 1/13/2026 | $24.30 | $24.60 | $24.11 | $24.58 | 343,900 |
| 1/12/2026 | $24.07 | $24.22 | $23.67 | $24.15 | 191,518 |
| 1/9/2026 | $24.18 | $24.40 | $23.64 | $24.24 | 316,034 |
| 1/8/2026 | $22.90 | $24.15 | $22.88 | $23.97 | 493,440 |
| 1/7/2026 | $23.37 | $23.40 | $22.92 | $23.03 | 255,040 |
| 1/6/2026 | $22.90 | $23.40 | $22.70 | $23.30 | 275,200 |
| 1/5/2026 | $22.83 | $23.37 | $22.73 | $23.01 | 309,900 |
| 1/2/2026 | $22.89 | $23.37 | $22.84 | $22.86 | 329,600 |
| 12/31/2025 | $22.81 | $22.93 | $22.69 | $22.84 | 282,500 |
| 12/30/2025 | $22.86 | $22.99 | $22.73 | $22.78 | 219,653 |
| 12/29/2025 | $23.27 | $23.38 | $22.89 | $22.99 | 210,012 |
| 12/26/2025 | $23.10 | $23.30 | $23.03 | $23.27 | 230,600 |
| 12/24/2025 | $23.01 | $23.25 | $22.97 | $23.23 | 93,600 |
| 12/23/2025 | $23.19 | $23.21 | $22.92 | $23.02 | 429,200 |
| 12/22/2025 | $23.46 | $23.63 | $23.19 | $23.31 | 283,304 |
| 12/19/2025 | $23.82 | $23.99 | $23.45 | $23.59 | 537,612 |
| 12/18/2025 | $24.24 | $24.46 | $23.93 | $24.05 | 288,925 |
| 12/17/2025 | $24.02 | $24.39 | $23.83 | $23.98 | 292,535 |
| 12/16/2025 | $24.96 | $25.02 | $24.09 | $24.11 | 381,600 |
| 12/15/2025 | $25.05 | $25.16 | $24.46 | $24.91 | 399,000 |
| 12/12/2025 | $25.17 | $25.26 | $24.95 | $25.03 | 262,738 |
| 12/11/2025 | $24.79 | $25.22 | $24.50 | $25.20 | 367,600 |
| 12/10/2025 | $23.84 | $24.74 | $23.84 | $24.65 | 226,900 |
| 12/9/2025 | $23.58 | $24.08 | $23.58 | $23.95 | 149,900 |
| 12/8/2025 | $23.99 | $23.99 | $23.64 | $23.71 | 276,315 |
| 12/5/2025 | $24.05 | $24.38 | $23.89 | $24.01 | 238,000 |
| 12/4/2025 | $24.35 | $24.40 | $24.06 | $24.11 | 171,129 |
| 12/3/2025 | $24.10 | $24.51 | $23.94 | $24.34 | 191,641 |
| 12/2/2025 | $24.00 | $24.05 | $23.63 | $23.99 | 212,705 |
| 12/1/2025 | $23.27 | $24.14 | $23.27 | $24.00 | 282,819 |
| 11/28/2025 | $23.46 | $23.83 | $23.25 | $23.64 | 283,500 |
| 11/26/2025 | $23.43 | $24.10 | $23.43 | $23.66 | 447,917 |
| 11/25/2025 | $22.90 | $23.72 | $22.90 | $23.59 | 365,700 |
| 11/24/2025 | $22.96 | $23.12 | $22.64 | $22.70 | 427,600 |
| 11/21/2025 | $22.38 | $23.23 | $22.38 | $23.02 | 320,231 |
| 11/20/2025 | $22.53 | $22.84 | $22.18 | $22.20 | 299,010 |
| 11/19/2025 | $22.00 | $22.53 | $22.00 | $22.37 | 312,541 |
| 11/18/2025 | $21.67 | $22.22 | $21.67 | $21.97 | 362,727 |
| 11/17/2025 | $22.58 | $22.75 | $21.76 | $21.88 | 344,400 |
| 11/14/2025 | $22.59 | $22.76 | $22.39 | $22.50 | 301,644 |
| 11/13/2025 | $22.83 | $23.12 | $22.64 | $22.68 | 303,625 |
| 11/12/2025 | $23.22 | $23.25 | $22.83 | $22.83 | 258,919 |
| 11/11/2025 | $23.59 | $23.76 | $23.41 | $23.51 | 337,036 |
| 11/10/2025 | $23.82 | $23.94 | $23.35 | $23.45 | 257,502 |
| 11/7/2025 | $23.55 | $23.89 | $23.30 | $23.67 | 271,444 |
| 11/6/2025 | $24.08 | $24.16 | $23.57 | $23.61 | 296,516 |
| 11/5/2025 | $23.83 | $24.18 | $23.55 | $24.13 | 436,700 |
| 11/4/2025 | $23.76 | $24.02 | $23.60 | $23.88 | 439,241 |