Ethan Allen Interiors Inc. Common Stock (ETD)

Historical Prices For Ethan Allen Interiors Inc. Common Stock (ETD)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	24.10	24.51	23.94	24.34	191,641	24.34
12/02/2025	24.00	24.05	23.63	23.99	212,665	23.99
12/01/2025	23.27	24.14	23.27	24.00	292,491	24.00
11/28/2025	23.46	23.83	23.25	23.64	283,498	23.64
11/26/2025	23.43	24.10	23.43	23.66	447,917	23.66
11/25/2025	22.90	23.71	22.90	23.59	365,658	23.59
11/24/2025	22.96	23.12	22.64	22.70	422,309	22.70
11/21/2025	22.38	23.23	22.38	23.02	320,231	23.02
11/20/2025	22.53	22.84	22.18	22.20	299,001	22.20
11/19/2025	22.00	22.53	22.00	22.37	312,541	22.37
11/18/2025	21.67	22.22	21.67	21.97	362,727	21.97
11/17/2025	22.58	22.75	21.76	21.88	344,380	21.88
11/14/2025	22.59	22.76	22.39	22.50	301,644	22.50
11/13/2025	22.83	23.12	22.64	22.68	303,625	22.68
11/12/2025	23.22	23.25	22.83	22.83	258,917	22.83
11/11/2025	23.59	23.76	23.41	23.51	337,027	23.12
11/10/2025	23.82	23.94	23.35	23.45	257,502	23.06
11/07/2025	23.55	23.89	23.30	23.67	271,444	23.28
11/06/2025	24.08	24.16	23.57	23.61	296,516	23.22
11/05/2025	23.83	24.18	23.55	24.13	436,698	23.73
11/04/2025	23.76	24.02	23.60	23.88	439,241	23.48
11/03/2025	24.18	24.18	23.67	23.91	494,732	23.51
10/31/2025	24.55	24.68	24.07	24.17	465,145	23.77
10/30/2025	25.40	26.28	24.42	24.51	885,226	24.10
10/29/2025	27.97	27.98	26.98	27.19	261,070	26.74
10/28/2025	27.49	28.21	27.49	28.19	208,138	27.72
10/27/2025	27.65	27.82	27.39	27.70	165,275	27.24
10/24/2025	27.81	27.85	27.53	27.58	129,089	27.12
10/23/2025	27.71	27.71	27.30	27.56	141,780	27.10
10/22/2025	27.57	27.70	27.29	27.48	153,333	27.02
10/21/2025	27.32	27.68	27.32	27.55	161,277	27.09
10/20/2025	27.47	27.63	27.24	27.36	149,283	26.91
10/17/2025	27.24	27.61	27.24	27.37	173,720	26.92
10/16/2025	27.76	28.00	27.32	27.35	226,634	26.90
10/15/2025	28.23	28.39	27.84	28.08	191,026	27.61
10/14/2025	26.99	28.13	26.99	28.00	228,795	27.54
10/13/2025	27.22	27.50	27.08	27.40	172,412	26.95
10/10/2025	27.75	27.85	26.87	26.96	226,617	26.51
10/09/2025	28.11	28.11	27.55	27.63	192,527	27.17
10/08/2025	27.67	28.11	27.56	28.08	228,706	27.61
10/07/2025	28.10	28.10	27.54	27.69	272,430	27.23
10/06/2025	28.99	29.01	28.09	28.16	244,071	27.69
10/03/2025	28.86	29.30	28.85	28.92	197,950	28.44
10/02/2025	28.45	28.83	28.43	28.81	296,919	28.33
10/01/2025	29.30	29.41	28.45	28.53	392,225	28.06
9/30/2025	29.46	29.58	29.13	29.46	271,134	28.97
9/29/2025	29.36	29.61	28.88	29.45	612,781	28.96
9/26/2025	29.05	29.24	28.94	29.23	197,709	28.75
9/25/2025	28.75	28.87	28.50	28.64	159,506	28.16
9/24/2025	28.95	29.21	28.63	28.87	165,206	28.39
9/23/2025	29.03	29.29	28.82	28.99	199,359	28.51
9/22/2025	29.35	29.36	28.94	29.01	257,690	28.53
9/19/2025	29.82	29.82	29.21	29.26	473,587	28.77
9/18/2025	29.42	29.84	29.29	29.81	260,902	29.32
9/17/2025	29.27	30.11	29.02	29.20	244,878	28.72
9/16/2025	29.28	29.34	28.56	29.13	293,685	28.65
9/15/2025	29.25	29.57	29.11	29.50	250,824	29.01
9/12/2025	29.33	29.44	29.07	29.17	264,341	28.69
9/11/2025	29.51	29.70	29.30	29.58	289,580	29.09
9/10/2025	29.35	29.42	29.11	29.30	250,727	28.81
9/09/2025	29.63	29.77	29.20	29.35	200,655	28.86
9/08/2025	30.35	30.35	29.80	29.87	233,421	29.37
9/05/2025	30.44	30.80	30.13	30.34	253,893	29.84
9/04/2025	29.22	30.27	29.09	30.24	327,598	29.74