ETD - ETHAN ALLEN INTERIORS INC
20.82
-0.520 -2.498%
Share volume: 613,273
Last Updated: 05-01-2026
Consumer Goods/Household Furniture:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$21.34
-0.52
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-01-2026 | $21.48 | $21.48 | $21.52 | $21.52 | $20.74 | $20.74 | $20.82 | $20.82 | 613,273 | $613,169.00 |
| 04-30-2026 | $22.44 | $22.44 | $22.63 | $22.63 | $21.16 | $21.16 | $21.34 | $21.34 | 826,142 | $826,142.00 |
| 04-29-2026 | $22.25 | $22.25 | $22.47 | $22.47 | $22.13 | $22.13 | $22.21 | $22.21 | 358,710 | $358,710.00 |
| 04-28-2026 | $22.79 | $22.79 | $22.79 | $22.79 | $22.28 | $22.28 | $22.44 | $22.44 | 253,371 | $253,371.00 |
| 04-27-2026 | $22.29 | $22.29 | $22.79 | $22.79 | $22.28 | $22.28 | $22.61 | $22.61 | 317,799 | $317,799.00 |
| 04-24-2026 | $22.38 | $22.38 | $22.46 | $22.46 | $22.16 | $22.16 | $22.43 | $22.43 | 286,754 | $286,754.00 |
| 04-23-2026 | $22.70 | $22.70 | $22.76 | $22.76 | $22.21 | $22.21 | $22.48 | $22.48 | 319,888 | $319,888.00 |
| 04-22-2026 | $22.88 | $22.88 | $22.99 | $22.99 | $22.53 | $22.53 | $22.64 | $22.64 | 292,509 | $292,509.00 |
| 04-21-2026 | $22.93 | $22.93 | $23.15 | $23.15 | $22.72 | $22.72 | $22.81 | $22.81 | 337,553 | $337,553.00 |
| 04-20-2026 | $22.52 | $22.52 | $22.82 | $22.82 | $22.49 | $22.49 | $22.74 | $22.74 | 275,737 | $275,737.00 |