ETD - ETHAN ALLEN INTERIORS INC
22.3
-0.420 -1.883%
Share volume: 238,960
Last Updated: 03-05-2026
Consumer Goods/Household Furniture:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$22.72
-0.42
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $22.55 | $22.55 | $22.75 | $22.75 | $22.22 | $22.22 | $22.30 | $22.30 | 238,960 | $238,960.00 |
| 03-04-2026 | $22.46 | $22.46 | $22.82 | $22.82 | $22.24 | $22.24 | $22.72 | $22.72 | 322,090 | $322,090.00 |
| 03-03-2026 | $22.00 | $22.00 | $22.62 | $22.62 | $21.97 | $21.97 | $22.47 | $22.47 | 439,058 | $439,058.00 |
| 03-02-2026 | $22.50 | $22.50 | $22.72 | $22.72 | $22.20 | $22.20 | $22.57 | $22.57 | 323,752 | $323,752.00 |
| 02-27-2026 | $22.95 | $22.95 | $22.95 | $22.95 | $22.63 | $22.63 | $22.78 | $22.78 | 296,174 | $296,174.00 |
| 02-26-2026 | $23.14 | $23.14 | $23.45 | $23.45 | $22.99 | $22.99 | $23.19 | $23.19 | 429,361 | $429,361.00 |
| 02-25-2026 | $22.94 | $22.94 | $23.07 | $23.07 | $22.54 | $22.54 | $23.03 | $23.03 | 278,095 | $278,095.00 |
| 02-24-2026 | $22.93 | $22.93 | $23.30 | $23.30 | $22.88 | $22.88 | $22.97 | $22.97 | 256,590 | $256,590.00 |
| 02-23-2026 | $23.50 | $23.50 | $23.56 | $23.56 | $22.74 | $22.74 | $22.91 | $22.91 | 352,928 | $352,928.00 |
| 02-20-2026 | $23.41 | $23.41 | $23.76 | $23.76 | $23.17 | $23.17 | $23.60 | $23.60 | 476,582 | $476,582.00 |