5 DAY PERFORMANCE
+2.54%
1 MONTH PERFORMANCE
-5.22%
3 MONTH PERFORMANCE
+4.72%
6 MONTH PERFORMANCE
+1.23%
YEAR-TO-DATE PERFORMANCE
-2.93%
1 YEAR PERFORMANCE
-24.23%
Ethan Allen Interiors, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $21.32 | $21.41 (0.42%) | $21.47 | $21.19 | 789.80 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 |
| 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 |
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.
