5 DAY PERFORMANCE
+8.89%
1 MONTH PERFORMANCE
+5.17%
3 MONTH PERFORMANCE
-8.12%
6 MONTH PERFORMANCE
+9.43%
YEAR-TO-DATE PERFORMANCE
-2.93%
1 YEAR PERFORMANCE
-8.12%
Ethan Allen Interiors, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $21.71 | $21.35 (-1.66%) | $21.80 | $21.29 | 79.48 K | |
| 11/04/2026 | $20.84 | $21.38 (2.59%) | $21.44 | $20.84 | 629.28 K | $538.69 M |
| 11/03/2026 | $21.00 | $20.26 (-3.52%) | $21.10 | $20.21 | 392.90 K | $510.47 M |
| 11/02/2026 | $20.46 | $21.11 (3.18%) | $21.16 | $20.46 | 528.11 K | $531.89 M |
| 10/30/2026 | $20.48 | $20.36 (-0.59%) | $20.58 | $20.22 | 390.70 K | $512.99 M |
| 10/29/2026 | $19.71 | $20.18 (2.38%) | $20.19 | $19.54 | 598.72 K | $508.46 M |
| 10/28/2026 | $19.89 | $19.40 (-2.46%) | $19.97 | $19.22 | 563.13 K | $488.80 M |
| 10/27/2026 | $20.10 | $19.92 (-0.9%) | $20.15 | $19.79 | 426.40 K | $501.90 M |
| 10/26/2026 | $20.49 | $20.08 (-2%) | $20.55 | $19.96 | 300.21 K | $505.94 M |
| 10/23/2026 | $20.52 | $20.45 (-0.34%) | $20.63 | $20.14 | 368.33 K | $515.26 M |
| 10/22/2026 | $19.73 | $20.79 (5.37%) | $20.81 | $19.73 | 336.40 K | $523.82 M |
| 10/21/2026 | $20.12 | $19.78 (-1.69%) | $20.12 | $19.70 | 404.52 K | $498.38 M |
| 10/20/2026 | $19.87 | $20.16 (1.46%) | $20.27 | $19.79 | 476.60 K | $507.95 M |
| 10/19/2026 | $19.95 | $19.77 (-0.9%) | $19.95 | $19.66 | 399.71 K | $498.12 M |
| 10/16/2026 | $20.51 | $20.03 (-2.34%) | $20.65 | $19.89 | 498.00 K | $504.68 M |
| 10/15/2026 | $20.29 | $20.36 (0.35%) | $20.85 | $20.29 | 394.74 K | $512.99 M |
| 10/14/2026 | $20.26 | $20.06 (-0.99%) | $20.32 | $19.90 | 430.50 K | $505.43 M |
| 10/13/2026 | $20.45 | $20.43 (-0.1%) | $20.73 | $20.40 | 446.22 K | $514.75 M |
| 10/12/2026 | $20.29 | $20.32 (0.15%) | $20.65 | $20.18 | 380.70 K | $511.98 M |
| 10/09/2026 | $20.81 | $20.34 (-2.26%) | $20.85 | $20.31 | 430.46 K | $512.49 M |
| 10/08/2026 | $20.55 | $20.86 (1.51%) | $20.97 | $20.47 | 542.22 K | $525.59 M |
| 10/07/2026 | $20.98 | $20.76 (-1.05%) | $21.11 | $20.74 | 457.10 K | $523.07 M |
| 10/06/2026 | $21.18 | $21.07 (-0.52%) | $21.30 | $20.99 | 501.15 K | $530.88 M |
| 10/05/2026 | $20.91 | $21.08 (0.81%) | $21.16 | $20.65 | 510.23 K | $531.13 M |
| 10/02/2026 | $21.38 | $21.06 (-1.5%) | $21.57 | $20.99 | 361.34 K | $530.63 M |
| 10/01/2026 | $20.84 | $21.16 (1.54%) | $21.17 | $20.52 | 580.01 K | $533.15 M |
| 09/30/2026 | $21.17 | $20.91 (-1.23%) | $21.17 | $20.69 | 508.64 K | $526.85 M |
| 09/29/2026 | $21.28 | $21.01 (-1.27%) | $21.37 | $21.01 | 358.20 K | $529.37 M |
| 09/28/2026 | $21.28 | $21.20 (-0.38%) | $21.40 | $21.06 | 396.80 K | $534.16 M |
| 09/25/2026 | $21.09 | $21.29 (0.95%) | $21.39 | $20.90 | 365.81 K | $542.70 M |
| 09/24/2026 | $21.00 | $21.05 (0.24%) | $21.12 | $20.62 | 653.70 K | $536.59 M |
| 09/23/2026 | $21.10 | $21.02 (-0.38%) | $21.35 | $20.94 | 544.00 K | $535.82 M |
| 09/22/2026 | $21.13 | $21.33 (0.95%) | $21.65 | $21.12 | 606.72 K | $543.72 M |
| 09/21/2026 | $21.53 | $20.97 (-2.6%) | $21.54 | $20.96 | 550.63 K | $534.55 M |
| 09/18/2026 | $21.32 | $21.41 (0.42%) | $21.47 | $21.19 | 789.81 K | $545.76 M |
| 09/17/2026 | $21.78 | $21.47 (-1.42%) | $22.08 | $21.41 | 553.74 K | $547.29 M |
| 09/16/2026 | $21.70 | $21.62 (-0.37%) | $21.93 | $21.49 | 363.51 K | $551.12 M |
| 09/15/2026 | $22.04 | $21.72 (-1.45%) | $22.16 | $21.71 | 399.23 K | $553.66 M |
| 09/14/2026 | $21.91 | $22.20 (1.32%) | $22.43 | $21.77 | 350.92 K | $565.90 M |
| 09/11/2026 | $22.07 | $21.93 (-0.63%) | $22.20 | $21.90 | 390.32 K | $559.02 M |
| 09/10/2026 | $21.53 | $21.85 (1.49%) | $21.86 | $21.13 | 517.78 K | $556.98 M |
| 09/09/2026 | $21.71 | $21.71 (0%) | $21.93 | $21.57 | 512.72 K | $553.41 M |
| 09/08/2026 | $22.15 | $21.71 (-1.99%) | $22.31 | $21.51 | 602.43 K | $553.41 M |
| 09/04/2026 | $21.84 | $22.49 (2.98%) | $22.74 | $21.68 | 800.44 K | $573.29 M |
| 09/03/2026 | $21.82 | $21.87 (0.23%) | $22.26 | $21.23 | 1.24 M | $557.49 M |
| 09/02/2026 | $24.32 | $24.71 (1.6%) | $25.13 | $24.32 | 1.52 M | $629.88 M |
| 09/01/2026 | $23.60 | $23.95 (1.48%) | $24.11 | $23.50 | 956.04 K | $610.51 M |
| 08/31/2026 | $23.50 | $23.65 (0.64%) | $23.70 | $23.26 | 798.25 K | $602.86 M |
| 08/28/2026 | $23.53 | $23.47 (-0.25%) | $23.76 | $23.32 | 723.90 K | $598.27 M |
| 08/27/2026 | $23.36 | $23.41 (0.21%) | $23.62 | $23.26 | 651.70 K | $596.74 M |
| 08/26/2026 | $23.85 | $23.60 (-1.05%) | $23.85 | $23.42 | 565.21 K | $601.59 M |
| 08/25/2026 | $23.38 | $23.76 (1.63%) | $23.85 | $23.10 | 532.19 K | $605.67 M |
| 08/24/2026 | $23.48 | $23.28 (-0.85%) | $23.60 | $23.16 | 700.90 K | $593.43 M |
| 08/21/2026 | $23.09 | $23.39 (1.3%) | $23.80 | $23.09 | 810.44 K | $596.23 M |
| 08/20/2026 | $23.69 | $22.93 (-3.21%) | $23.71 | $22.74 | 743.90 K | $584.46 M |
| 08/19/2026 | $22.43 | $22.63 (0.89%) | $22.73 | $22.36 | 384.00 K | $576.82 M |
| 08/18/2026 | $22.79 | $22.37 (-1.84%) | $22.79 | $22.30 | 258.70 K | $570.19 M |
| 08/17/2026 | $22.75 | $22.77 (0.09%) | $22.83 | $22.31 | 496.90 K | $580.38 M |
| 08/14/2026 | $22.81 | $22.84 (0.13%) | $22.89 | $22.58 | 336.13 K | $582.17 M |
| 08/13/2026 | $22.89 | $22.90 (0.04%) | $23.04 | $22.60 | 386.40 K | $583.70 M |
| 08/12/2026 | $22.91 | $22.60 (-1.35%) | $23.09 | $22.38 | 694.60 K | $576.05 M |
| 08/11/2026 | $23.38 | $23.67 (1.24%) | $23.97 | $23.35 | 376.74 K | $603.32 M |
| 08/10/2026 | $23.73 | $23.51 (-0.93%) | $23.96 | $23.40 | 377.22 K | $599.25 M |
| 08/07/2026 | $23.45 | $23.71 (1.11%) | $23.90 | $23.45 | 348.40 K | $604.34 M |
| 08/06/2026 | $24.05 | $23.51 (-2.25%) | $24.05 | $23.45 | 333.86 K | $599.25 M |
| 08/05/2026 | $23.93 | $24.13 (0.84%) | $24.80 | $23.74 | 1.04 M | $615.05 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.
