5 DAY PERFORMANCE
+4.72%
1 MONTH PERFORMANCE
+12.31%
3 MONTH PERFORMANCE
-1.69%
6 MONTH PERFORMANCE
-3.69%
YEAR-TO-DATE PERFORMANCE
-2.93%
1 YEAR PERFORMANCE
-19.38%
Ethan Allen Interiors, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $21.34 | $21.33 (-0.02%) | $22.15 | $20.85 | 587.17 K | $545.45 M |
| 06/18/2026 | $21.14 | $21.17 (0.14%) | $22.06 | $21.03 | 4.56 M | $541.36 M |
| 06/17/2026 | $21.23 | $21.07 (-0.75%) | $21.86 | $21.01 | 806.20 K | $538.80 M |
| 06/16/2026 | $21.62 | $21.09 (-2.45%) | $21.72 | $20.95 | 602.15 K | $539.31 M |
| 06/15/2026 | $21.63 | $21.46 (-0.79%) | $21.89 | $21.46 | 603.84 K | $548.78 M |
| 06/12/2026 | $22.09 | $21.58 (-2.31%) | $22.13 | $21.45 | 544.20 K | $551.84 M |
| 06/11/2026 | $21.32 | $22.13 (3.8%) | $22.16 | $21.26 | 505.12 K | $565.91 M |
| 06/10/2026 | $21.68 | $21.35 (-1.52%) | $21.72 | $21.24 | 453.12 K | $545.96 M |
| 06/09/2026 | $20.86 | $21.57 (3.4%) | $21.62 | $20.79 | 655.49 K | $551.59 M |
| 06/08/2026 | $20.57 | $20.69 (0.58%) | $20.92 | $20.32 | 569.70 K | $529.08 M |
| 06/05/2026 | $20.77 | $20.67 (-0.48%) | $20.90 | $20.53 | 559.71 K | $528.57 M |
| 06/04/2026 | $20.93 | $20.79 (-0.67%) | $21.00 | $20.59 | 430.40 K | $531.64 M |
| 06/03/2026 | $20.34 | $20.55 (1.03%) | $20.56 | $20.26 | 429.00 K | $525.50 M |
| 06/02/2026 | $20.62 | $20.44 (-0.87%) | $20.87 | $20.41 | 519.00 K | $522.69 M |
| 06/01/2026 | $20.71 | $20.64 (-0.34%) | $20.93 | $20.40 | 571.05 K | $527.81 M |
| 05/29/2026 | $20.93 | $20.62 (-1.48%) | $21.25 | $20.61 | 542.95 K | $527.29 M |
| 05/28/2026 | $20.57 | $21.04 (2.28%) | $21.21 | $20.43 | 642.40 K | $538.03 M |
| 05/27/2026 | $20.11 | $20.57 (2.29%) | $20.74 | $20.11 | 446.40 K | $526.02 M |
| 05/26/2026 | $19.86 | $20.00 (0.7%) | $20.10 | $19.78 | 338.95 K | $511.44 M |
| 05/22/2026 | $19.63 | $19.74 (0.56%) | $19.83 | $19.63 | 285.12 K | $504.79 M |
| 05/21/2026 | $19.54 | $19.72 (0.92%) | $19.93 | $19.14 | 399.20 K | $504.28 M |
| 05/20/2026 | $19.12 | $19.66 (2.82%) | $19.83 | $18.90 | 577.45 K | $502.75 M |
| 05/19/2026 | $19.22 | $19.07 (-0.78%) | $19.26 | $18.95 | 545.16 K | $487.66 M |
| 05/18/2026 | $18.91 | $19.30 (2.06%) | $19.57 | $18.88 | 501.90 K | $493.54 M |
| 05/15/2026 | $19.05 | $18.84 (-1.1%) | $19.24 | $18.78 | 550.03 K | $481.78 M |
| 05/14/2026 | $18.80 | $18.98 (0.96%) | $19.08 | $18.75 | 514.56 K | $485.36 M |
| 05/13/2026 | $18.68 | $18.68 (0%) | $18.80 | $18.28 | 724.20 K | $477.68 M |
| 05/12/2026 | $19.61 | $19.13 (-2.45%) | $19.69 | $19.10 | 912.42 K | $489.19 M |
| 05/11/2026 | $20.37 | $19.63 (-3.63%) | $20.50 | $19.62 | 636.60 K | $501.98 M |
| 05/08/2026 | $20.42 | $20.39 (-0.15%) | $20.48 | $20.15 | 283.95 K | $521.41 M |
| 05/07/2026 | $20.52 | $20.44 (-0.39%) | $20.88 | $20.25 | 449.90 K | $522.69 M |
| 05/06/2026 | $20.57 | $20.50 (-0.34%) | $20.74 | $20.27 | 406.98 K | $524.23 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 | $578.18 M |
| 04/24/2026 | $22.38 | $22.43 (0.22%) | $22.46 | $22.16 | 286.80 K | $573.58 M |
| 04/23/2026 | $22.70 | $22.48 (-0.97%) | $22.76 | $22.21 | 319.90 K | $574.86 M |
| 04/22/2026 | $22.88 | $22.64 (-1.05%) | $22.99 | $22.53 | 292.51 K | $578.95 M |
| 04/21/2026 | $22.93 | $22.81 (-0.52%) | $23.15 | $22.72 | 337.60 K | $583.30 M |
| 04/20/2026 | $22.52 | $22.74 (0.98%) | $22.82 | $22.49 | 275.74 K | $581.51 M |
| 04/17/2026 | $22.47 | $22.70 (1.02%) | $23.08 | $22.45 | 341.40 K | $580.48 M |
| 04/16/2026 | $22.16 | $22.14 (-0.09%) | $22.45 | $22.11 | 368.40 K | $566.16 M |
| 04/15/2026 | $22.42 | $22.28 (-0.62%) | $22.45 | $22.12 | 262.90 K | $569.74 M |
| 04/14/2026 | $22.34 | $22.46 (0.54%) | $22.57 | $22.20 | 267.51 K | $574.35 M |
| 04/13/2026 | $22.27 | $22.24 (-0.13%) | $22.45 | $22.10 | 458.53 K | $568.72 M |
| 04/10/2026 | $22.33 | $22.39 (0.27%) | $22.48 | $22.07 | 283.41 K | $572.56 M |
| 04/09/2026 | $21.74 | $22.20 (2.12%) | $22.23 | $21.39 | 322.23 K | $567.70 M |
| 04/08/2026 | $21.90 | $21.87 (-0.14%) | $22.33 | $21.71 | 730.02 K | $559.26 M |
| 04/07/2026 | $21.80 | $21.23 (-2.61%) | $21.96 | $21.20 | 502.20 K | $542.89 M |
| 04/06/2026 | $22.16 | $21.88 (-1.26%) | $22.20 | $21.83 | 431.63 K | $559.52 M |
| 04/02/2026 | $22.06 | $22.26 (0.91%) | $22.48 | $21.86 | 331.90 K | $569.23 M |
| 04/01/2026 | $22.04 | $22.32 (1.27%) | $22.71 | $21.90 | 527.23 K | $570.77 M |
| 03/31/2026 | $22.42 | $22.26 (-0.71%) | $22.57 | $21.96 | 252.74 K | $569.23 M |
| 03/30/2026 | $22.36 | $22.09 (-1.21%) | $22.43 | $22.07 | 357.39 K | $564.89 M |
| 03/27/2026 | $22.07 | $22.16 (0.41%) | $22.25 | $22.00 | 357.48 K | $566.68 M |
| 03/26/2026 | $22.28 | $22.32 (0.18%) | $22.63 | $22.21 | 211.70 K | $570.77 M |
| 03/25/2026 | $22.52 | $22.46 (-0.27%) | $22.54 | $22.05 | 359.84 K | $574.35 M |
| 03/24/2026 | $22.33 | $22.39 (0.27%) | $22.60 | $22.25 | 231.00 K | $572.56 M |
| 03/23/2026 | $22.55 | $22.55 (0%) | $22.80 | $22.25 | 422.55 K | $576.65 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.
