5 DAY PERFORMANCE
+6.48%
1 MONTH PERFORMANCE
+1.33%
3 MONTH PERFORMANCE
-9.66%
6 MONTH PERFORMANCE
-6.10%
YEAR-TO-DATE PERFORMANCE
-2.93%
1 YEAR PERFORMANCE
-13.60%
Ethan Allen Interiors, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $20.58 | $20.36 (-1.09%) | $20.74 | $20.31 | 178.96 K | $523.33 M |
| 05/05/2026 | $20.15 | $20.26 (0.55%) | $20.44 | $20.15 | 403.92 K | $518.09 M |
| 05/04/2026 | $20.75 | $20.04 (-3.42%) | $20.78 | $20.01 | 684.82 K | $512.46 M |
| 05/01/2026 | $21.48 | $20.82 (-3.07%) | $21.52 | $20.74 | 613.27 K | $532.41 M |
| 04/30/2026 | $22.44 | $21.34 (-4.9%) | $22.63 | $21.16 | 826.14 K | $545.71 M |
| 04/29/2026 | $22.25 | $22.21 (-0.18%) | $22.47 | $22.13 | 358.71 K | $567.95 M |
| 04/28/2026 | $22.79 | $22.44 (-1.54%) | $22.79 | $22.28 | 253.40 K | $573.84 M |
| 04/27/2026 | $22.29 | $22.61 (1.44%) | $22.79 | $22.28 | 317.80 K | $579.18 M |
| 04/24/2026 | $22.38 | $22.43 (0.22%) | $22.46 | $22.16 | 286.80 K | $574.39 M |
| 04/23/2026 | $22.70 | $22.48 (-0.97%) | $22.76 | $22.21 | 319.90 K | $575.67 M |
| 04/22/2026 | $22.88 | $22.64 (-1.05%) | $22.99 | $22.53 | 292.51 K | $579.77 M |
| 04/21/2026 | $22.93 | $22.81 (-0.52%) | $23.15 | $22.72 | 337.60 K | $584.12 M |
| 04/20/2026 | $22.52 | $22.74 (0.98%) | $22.82 | $22.49 | 275.74 K | $582.33 M |
| 04/17/2026 | $22.47 | $22.70 (1.02%) | $23.08 | $22.45 | 341.40 K | $581.30 M |
| 04/16/2026 | $22.16 | $22.14 (-0.09%) | $22.45 | $22.11 | 368.40 K | $566.96 M |
| 04/15/2026 | $22.42 | $22.28 (-0.62%) | $22.45 | $22.12 | 262.90 K | $570.55 M |
| 04/14/2026 | $22.34 | $22.46 (0.54%) | $22.57 | $22.20 | 267.51 K | $575.16 M |
| 04/13/2026 | $22.27 | $22.24 (-0.13%) | $22.45 | $22.10 | 458.53 K | $569.52 M |
| 04/10/2026 | $22.33 | $22.39 (0.27%) | $22.48 | $22.07 | 283.41 K | $573.36 M |
| 04/09/2026 | $21.74 | $22.20 (2.12%) | $22.23 | $21.39 | 322.23 K | $568.50 M |
| 04/08/2026 | $21.90 | $21.87 (-0.14%) | $22.33 | $21.71 | 730.02 K | $560.05 M |
| 04/07/2026 | $21.80 | $21.23 (-2.61%) | $21.96 | $21.20 | 502.20 K | $543.66 M |
| 04/06/2026 | $22.16 | $21.88 (-1.26%) | $22.20 | $21.83 | 431.63 K | $560.30 M |
| 04/02/2026 | $22.06 | $22.26 (0.91%) | $22.48 | $21.86 | 331.90 K | $570.03 M |
| 04/01/2026 | $22.04 | $22.32 (1.27%) | $22.71 | $21.90 | 527.23 K | $571.57 M |
| 03/31/2026 | $22.42 | $22.26 (-0.71%) | $22.57 | $21.96 | 252.74 K | $570.03 M |
| 03/30/2026 | $22.36 | $22.09 (-1.21%) | $22.43 | $22.07 | 357.39 K | $565.68 M |
| 03/27/2026 | $22.07 | $22.16 (0.41%) | $22.25 | $22.00 | 357.48 K | $567.47 M |
| 03/26/2026 | $22.28 | $22.32 (0.18%) | $22.63 | $22.21 | 211.70 K | $571.57 M |
| 03/25/2026 | $22.52 | $22.46 (-0.27%) | $22.54 | $22.05 | 359.84 K | $575.16 M |
| 03/24/2026 | $22.33 | $22.39 (0.27%) | $22.60 | $22.25 | 231.00 K | $573.36 M |
| 03/23/2026 | $22.55 | $22.55 (0%) | $22.80 | $22.25 | 422.55 K | $577.46 M |
| 03/20/2026 | $22.38 | $21.90 (-2.14%) | $22.38 | $21.89 | 1.04 M | $560.82 M |
| 03/19/2026 | $21.98 | $22.18 (0.91%) | $22.45 | $21.88 | 345.08 K | $567.99 M |
| 03/18/2026 | $22.15 | $22.21 (0.27%) | $22.53 | $22.14 | 294.61 K | $568.75 M |
| 03/17/2026 | $22.38 | $22.34 (-0.18%) | $22.46 | $22.16 | 255.10 K | $572.08 M |
| 03/16/2026 | $22.30 | $22.19 (-0.49%) | $22.56 | $22.16 | 328.40 K | $568.24 M |
| 03/13/2026 | $22.26 | $22.15 (-0.49%) | $22.46 | $21.82 | 431.80 K | $567.22 M |
| 03/12/2026 | $21.79 | $22.02 (1.06%) | $22.13 | $21.66 | 388.70 K | $563.89 M |
| 03/11/2026 | $22.07 | $21.93 (-0.63%) | $22.21 | $21.68 | 244.41 K | $561.58 M |
| 03/10/2026 | $22.14 | $22.07 (-0.32%) | $22.43 | $21.84 | 412.40 K | $565.17 M |
| 03/09/2026 | $21.88 | $22.15 (1.23%) | $22.21 | $21.45 | 625.50 K | $567.22 M |
| 03/06/2026 | $22.00 | $22.23 (1.05%) | $22.26 | $21.78 | 341.60 K | $569.27 M |
| 03/05/2026 | $22.55 | $22.30 (-1.11%) | $22.75 | $22.22 | 239.06 K | $571.06 M |
| 03/04/2026 | $22.46 | $22.72 (1.16%) | $22.82 | $22.24 | 322.10 K | $581.81 M |
| 03/03/2026 | $22.00 | $22.47 (2.14%) | $22.62 | $21.97 | 439.10 K | $575.41 M |
| 03/02/2026 | $22.50 | $22.57 (0.31%) | $22.72 | $22.20 | 323.80 K | $577.97 M |
| 02/27/2026 | $22.95 | $22.78 (-0.74%) | $22.95 | $22.63 | 296.20 K | $583.35 M |
| 02/26/2026 | $23.14 | $23.19 (0.22%) | $23.45 | $22.99 | 429.40 K | $593.85 M |
| 02/25/2026 | $22.94 | $23.03 (0.39%) | $23.07 | $22.54 | 278.10 K | $589.75 M |
| 02/24/2026 | $22.93 | $22.97 (0.17%) | $23.30 | $22.88 | 256.60 K | $588.22 M |
| 02/23/2026 | $23.50 | $22.91 (-2.51%) | $23.56 | $22.74 | 352.93 K | $586.68 M |
| 02/20/2026 | $23.41 | $23.60 (0.81%) | $23.76 | $23.17 | 476.60 K | $604.35 M |
| 02/19/2026 | $23.43 | $23.37 (-0.26%) | $23.70 | $23.13 | 315.70 K | $598.46 M |
| 02/18/2026 | $23.22 | $23.42 (0.86%) | $23.71 | $23.16 | 382.10 K | $599.74 M |
| 02/17/2026 | $23.97 | $23.71 (-1.08%) | $23.99 | $23.18 | 276.40 K | $607.17 M |
| 02/13/2026 | $23.60 | $23.85 (1.06%) | $23.98 | $23.24 | 455.10 K | $610.75 M |
| 02/12/2026 | $23.73 | $23.49 (-1.01%) | $24.03 | $23.28 | 328.70 K | $601.53 M |
| 02/11/2026 | $24.15 | $23.62 (-2.19%) | $24.53 | $23.38 | 289.50 K | $604.86 M |
| 02/10/2026 | $24.72 | $24.74 (0.08%) | $24.96 | $24.61 | 314.62 K | $633.54 M |
| 02/09/2026 | $24.52 | $24.61 (0.37%) | $24.63 | $24.12 | 301.13 K | $630.21 M |
| 02/06/2026 | $23.92 | $24.54 (2.59%) | $24.59 | $23.92 | 399.95 K | $628.42 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
