5 DAY PERFORMANCE
-1.03%
1 MONTH PERFORMANCE
+3.60%
3 MONTH PERFORMANCE
+8.46%
6 MONTH PERFORMANCE
-9.66%
YEAR-TO-DATE PERFORMANCE
-2.93%
1 YEAR PERFORMANCE
-24.36%
Ethan Allen Interiors, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $23.97 | $23.51 (-1.92%) | $23.97 | $23.47 | 333.64 K | $599.25 M |
| 08/05/2026 | $23.93 | $24.13 (0.84%) | $24.80 | $23.74 | 1.04 M | $615.05 M |
| 08/04/2026 | $23.49 | $23.89 (1.7%) | $24.13 | $23.34 | 485.22 K | $608.93 M |
| 08/03/2026 | $22.85 | $23.50 (2.84%) | $23.55 | $22.64 | 663.42 K | $598.99 M |
| 07/31/2026 | $22.81 | $22.40 (-1.8%) | $22.81 | $21.98 | 665.46 K | $570.95 M |
| 07/30/2026 | $23.15 | $22.91 (-1.04%) | $23.59 | $22.76 | 849.40 K | $583.95 M |
| 07/29/2026 | $23.64 | $23.59 (-0.21%) | $23.94 | $23.44 | 384.95 K | $601.29 M |
| 07/28/2026 | $23.52 | $23.80 (1.19%) | $24.01 | $23.52 | 451.12 K | $606.64 M |
| 07/27/2026 | $23.06 | $23.27 (0.91%) | $23.30 | $22.96 | 285.93 K | $593.13 M |
| 07/24/2026 | $22.60 | $22.82 (0.97%) | $22.96 | $22.50 | 201.72 K | $583.55 M |
| 07/23/2026 | $22.75 | $22.50 (-1.1%) | $22.99 | $22.27 | 378.55 K | $575.37 M |
| 07/22/2026 | $22.81 | $22.85 (0.18%) | $23.21 | $22.70 | 389.70 K | $584.32 M |
| 07/21/2026 | $23.24 | $22.85 (-1.68%) | $23.34 | $22.82 | 368.23 K | $584.32 M |
| 07/20/2026 | $23.00 | $23.09 (0.39%) | $23.19 | $22.70 | 432.30 K | $590.46 M |
| 07/17/2026 | $23.19 | $22.78 (-1.77%) | $23.60 | $22.71 | 340.25 K | $582.53 M |
| 07/16/2026 | $23.08 | $23.20 (0.52%) | $23.74 | $23.03 | 611.77 K | $593.27 M |
| 07/15/2026 | $22.11 | $22.89 (3.53%) | $23.23 | $22.00 | 493.00 K | $585.34 M |
| 07/14/2026 | $22.22 | $22.23 (0.05%) | $22.33 | $21.79 | 310.14 K | $568.47 M |
| 07/13/2026 | $21.82 | $22.13 (1.42%) | $22.21 | $21.82 | 448.21 K | $565.91 M |
| 07/10/2026 | $21.46 | $21.73 (1.26%) | $22.06 | $21.46 | 368.60 K | $555.68 M |
| 07/09/2026 | $21.22 | $21.36 (0.66%) | $21.47 | $20.98 | 366.70 K | $546.22 M |
| 07/08/2026 | $21.25 | $21.22 (-0.14%) | $21.39 | $20.91 | 556.35 K | $542.64 M |
| 07/07/2026 | $21.43 | $21.40 (-0.14%) | $21.56 | $21.31 | 364.60 K | $547.24 M |
| 07/06/2026 | $21.58 | $21.25 (-1.53%) | $21.58 | $21.11 | 426.63 K | $543.41 M |
| 07/02/2026 | $22.02 | $21.69 (-1.5%) | $22.08 | $21.49 | 460.54 K | $554.66 M |
| 07/01/2026 | $22.41 | $21.87 (-2.41%) | $22.45 | $21.87 | 712.70 K | $559.26 M |
| 06/30/2026 | $21.88 | $22.34 (2.1%) | $22.40 | $21.76 | 452.80 K | $571.28 M |
| 06/29/2026 | $22.20 | $22.11 (-0.41%) | $22.31 | $21.82 | 464.61 K | $565.40 M |
| 06/26/2026 | $22.00 | $22.53 (2.41%) | $22.66 | $21.80 | 1.11 M | $576.14 M |
| 06/25/2026 | $22.59 | $21.98 (-2.7%) | $22.95 | $21.98 | 489.10 K | $562.07 M |
| 06/24/2026 | $22.10 | $22.68 (2.62%) | $23.14 | $21.95 | 784.83 K | $579.97 M |
| 06/23/2026 | $21.40 | $21.66 (1.21%) | $21.77 | $21.32 | 562.75 K | $553.89 M |
| 06/22/2026 | $21.17 | $21.33 (0.76%) | $22.15 | $20.85 | 748.89 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 |
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.
