Comparing Back to the side-by-side chart ↗
Ethan Allen Interiors Inc (ETD) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 20.51 | 20.65 | 19.89 | 20.03 | -1.62% | 498,000 |
| 2026-10-15 | 20.29 | 20.85 | 20.29 | 20.36 | +1.50% | 394,700 |
| 2026-10-14 | 20.26 | 20.32 | 19.90 | 20.06 | -1.81% | 430,500 |
| 2026-10-13 | 20.45 | 20.73 | 20.40 | 20.43 | +0.54% | 446,200 |
| 2026-10-12 | 20.29 | 20.65 | 20.18 | 20.32 | -0.10% | 380,700 |
| 2026-10-09 | 20.81 | 20.85 | 20.31 | 20.34 | -2.49% | 430,400 |
| 2026-10-08 | 20.55 | 20.97 | 20.47 | 20.86 | +0.48% | 542,200 |
| 2026-10-07 | 20.98 | 21.11 | 20.74 | 20.76 | -1.47% | 457,100 |
| 2026-10-06 | 21.18 | 21.30 | 20.99 | 21.07 | -0.05% | 501,100 |
| 2026-10-05 | 20.91 | 21.16 | 20.65 | 21.08 | +0.09% | 510,200 |
| 2026-10-02 | 21.38 | 21.57 | 20.99 | 21.06 | -0.47% | 361,300 |
| 2026-10-01 | 20.84 | 21.17 | 20.52 | 21.16 | +1.20% | 580,000 |
| 2026-09-30 | 21.17 | 21.17 | 20.69 | 20.91 | -0.48% | 508,600 |
| 2026-09-29 | 21.28 | 21.37 | 21.01 | 21.01 | -0.90% | 358,200 |
| 2026-09-28 | 21.28 | 21.40 | 21.06 | 21.20 | -0.42% | 396,800 |
| 2026-09-25 | 21.09 | 21.39 | 20.90 | 21.29 | +1.14% | 365,800 |
| 2026-09-24 | 21.00 | 21.12 | 20.62 | 21.05 | +0.14% | 653,700 |
| 2026-09-23 | 21.10 | 21.35 | 20.94 | 21.02 | -1.45% | 544,000 |
| 2026-09-22 | 21.13 | 21.65 | 21.12 | 21.33 | +1.72% | 606,700 |
| 2026-09-21 | 21.53 | 21.54 | 20.96 | 20.97 | -2.06% | 550,600 |
| 2026-09-18 | 21.32 | 21.47 | 21.19 | 21.41 | -0.28% | 789,800 |
| 2026-09-17 | 21.78 | 22.08 | 21.41 | 21.47 | -0.69% | 553,700 |
| 2026-09-16 | 21.70 | 21.93 | 21.49 | 21.62 | -0.46% | 362,500 |
| 2026-09-15 | 22.04 | 22.16 | 21.70 | 21.72 | -2.16% | 399,230 |
| 2026-09-14 | 21.91 | 22.43 | 21.77 | 22.20 | +1.23% | 350,924 |
| 2026-09-11 | 22.07 | 22.20 | 21.90 | 21.93 | +0.37% | 390,300 |
| 2026-09-10 | 21.53 | 21.86 | 21.13 | 21.85 | +0.64% | 516,300 |
| 2026-09-09 | 21.71 | 21.93 | 21.57 | 21.71 | +0.00% | 512,700 |
| 2026-09-08 | 22.15 | 22.31 | 21.51 | 21.71 | -3.47% | 602,400 |
| 2026-09-04 | 21.84 | 22.74 | 21.68 | 22.49 | +2.83% | 800,400 |
| 2026-09-03 | 21.82 | 22.26 | 21.23 | 21.87 | -11.49% | 1,237,200 |
| 2026-09-02 | 24.32 | 25.13 | 24.32 | 24.71 | +3.17% | 1,522,400 |
| 2026-09-01 | 23.60 | 24.11 | 23.50 | 23.95 | +1.27% | 954,500 |
| 2026-08-31 | 23.50 | 23.70 | 23.26 | 23.65 | +0.77% | 798,200 |
| 2026-08-28 | 23.53 | 23.76 | 23.32 | 23.47 | +0.26% | 723,900 |
| 2026-08-27 | 23.36 | 23.62 | 23.26 | 23.41 | -0.81% | 651,700 |
| 2026-08-26 | 23.85 | 23.85 | 23.42 | 23.60 | -0.67% | 564,500 |
| 2026-08-25 | 23.38 | 23.85 | 23.10 | 23.76 | +2.06% | 532,000 |
| 2026-08-24 | 23.48 | 23.60 | 23.16 | 23.28 | -0.47% | 700,900 |
| 2026-08-21 | 23.09 | 23.80 | 23.09 | 23.39 | +2.01% | 810,400 |
| 2026-08-20 | 23.69 | 23.71 | 22.74 | 22.93 | +1.33% | 743,900 |
| 2026-08-19 | 22.43 | 22.73 | 22.36 | 22.63 | +1.16% | 384,000 |
| 2026-08-18 | 22.79 | 22.79 | 22.30 | 22.37 | -1.76% | 258,700 |
| 2026-08-17 | 22.75 | 22.83 | 22.31 | 22.77 | -0.31% | 496,900 |
| 2026-08-14 | 22.81 | 22.89 | 22.58 | 22.84 | -0.26% | 336,100 |
| 2026-08-13 | 22.89 | 23.04 | 22.60 | 22.90 | +1.33% | 386,400 |
| 2026-08-12 | 22.91 | 23.09 | 22.38 | 22.60 | -4.52% | 694,600 |
| 2026-08-11 | 23.38 | 23.97 | 23.35 | 23.67 | +0.68% | 376,700 |
| 2026-08-10 | 23.73 | 23.96 | 23.40 | 23.51 | -0.84% | 377,100 |
| 2026-08-07 | 23.45 | 23.90 | 23.45 | 23.71 | +0.85% | 348,400 |
| 2026-08-06 | 24.05 | 24.05 | 23.45 | 23.51 | -2.57% | 333,600 |
| 2026-08-05 | 23.93 | 24.80 | 23.74 | 24.13 | +1.00% | 1,041,500 |
| 2026-08-04 | 23.49 | 24.13 | 23.34 | 23.89 | +1.66% | 485,200 |
| 2026-08-03 | 22.85 | 23.55 | 22.64 | 23.50 | +4.91% | 663,400 |
| 2026-07-31 | 22.81 | 22.81 | 21.98 | 22.40 | -2.23% | 665,400 |
| 2026-07-30 | 23.15 | 23.59 | 22.76 | 22.91 | -2.88% | 849,400 |
| 2026-07-29 | 23.64 | 23.94 | 23.44 | 23.59 | -0.88% | 384,900 |
| 2026-07-28 | 23.52 | 24.01 | 23.52 | 23.80 | +2.28% | 451,100 |
| 2026-07-27 | 23.06 | 23.30 | 22.96 | 23.27 | +1.97% | 285,900 |
| 2026-07-24 | 22.60 | 22.96 | 22.50 | 22.82 | +1.42% | 201,700 |
| 2026-07-23 | 22.75 | 22.99 | 22.27 | 22.50 | -1.53% | 378,500 |
| 2026-07-22 | 22.81 | 23.21 | 22.70 | 22.85 | +0.00% | 389,700 |
| 2026-07-21 | 23.24 | 23.34 | 22.82 | 22.85 | -1.04% | 368,200 |
| 2026-07-20 | 23.00 | 23.19 | 22.70 | 23.09 | +1.36% | 432,300 |
| 2026-07-17 | 23.19 | 23.60 | 22.71 | 22.78 | -1.81% | 340,200 |
| 2026-07-16 | 23.08 | 23.74 | 23.03 | 23.20 | +1.35% | 611,700 |
| 2026-07-15 | 22.11 | 23.23 | 22.00 | 22.89 | +2.97% | 493,000 |
| 2026-07-14 | 22.22 | 22.33 | 21.79 | 22.23 | +0.45% | 310,100 |
| 2026-07-13 | 21.82 | 22.21 | 21.82 | 22.13 | +1.84% | 448,000 |
| 2026-07-10 | 21.46 | 22.06 | 21.46 | 21.73 | +1.73% | 368,600 |
| 2026-07-09 | 21.22 | 21.47 | 20.98 | 21.36 | +0.66% | 366,700 |
| 2026-07-08 | 21.25 | 21.39 | 20.91 | 21.22 | -0.84% | 556,300 |
| 2026-07-07 | 21.43 | 21.56 | 21.31 | 21.40 | +0.71% | 364,600 |
| 2026-07-06 | 21.58 | 21.58 | 21.11 | 21.25 | -2.03% | 426,600 |
| 2026-07-02 | 22.02 | 22.08 | 21.49 | 21.69 | -0.82% | 460,500 |
| 2026-07-01 | 22.41 | 22.45 | 21.87 | 21.87 | -2.10% | 712,700 |
| 2026-06-30 | 21.88 | 22.40 | 21.76 | 22.34 | +1.04% | 452,800 |
| 2026-06-29 | 22.20 | 22.31 | 21.82 | 22.11 | -1.86% | 464,600 |
| 2026-06-26 | 22.00 | 22.66 | 21.80 | 22.53 | +2.50% | 1,106,200 |
| 2026-06-25 | 22.59 | 22.95 | 21.98 | 21.98 | -3.09% | 489,100 |
| 2026-06-24 | 22.10 | 23.14 | 21.95 | 22.68 | +4.71% | 784,800 |
| 2026-06-23 | 21.40 | 21.77 | 21.32 | 21.66 | +1.55% | 562,700 |
| 2026-06-22 | 21.17 | 22.15 | 20.85 | 21.33 | +0.76% | 748,800 |
| 2026-06-18 | 21.14 | 22.06 | 21.03 | 21.17 | +0.47% | 4,555,500 |
| 2026-06-17 | 21.23 | 21.86 | 21.01 | 21.07 | -0.09% | 806,200 |
| 2026-06-16 | 21.62 | 21.72 | 20.95 | 21.09 | -1.72% | 601,900 |
| 2026-06-15 | 21.63 | 21.89 | 21.46 | 21.46 | -0.56% | 603,700 |
| 2026-06-12 | 22.09 | 22.13 | 21.45 | 21.58 | -2.49% | 544,200 |
| 2026-06-11 | 21.32 | 22.16 | 21.26 | 22.13 | +3.65% | 505,100 |
| 2026-06-10 | 21.68 | 21.72 | 21.24 | 21.35 | -1.02% | 453,100 |
| 2026-06-09 | 20.86 | 21.62 | 20.79 | 21.57 | +4.25% | 655,200 |
| 2026-06-08 | 20.57 | 20.92 | 20.32 | 20.69 | +0.10% | 569,700 |
| 2026-06-05 | 20.77 | 20.90 | 20.53 | 20.67 | -0.58% | 559,700 |
| 2026-06-04 | 20.93 | 21.00 | 20.59 | 20.79 | +1.17% | 430,400 |
| 2026-06-03 | 20.34 | 20.56 | 20.26 | 20.55 | +0.54% | 429,000 |
| 2026-06-02 | 20.62 | 20.87 | 20.41 | 20.44 | -0.97% | 519,000 |
| 2026-06-01 | 20.71 | 20.93 | 20.40 | 20.64 | +0.10% | 571,000 |
| 2026-05-29 | 20.93 | 21.25 | 20.61 | 20.62 | -2.00% | 542,900 |
| 2026-05-28 | 20.57 | 21.21 | 20.43 | 21.04 | +2.28% | 642,400 |
| 2026-05-27 | 20.12 | 20.74 | 20.12 | 20.57 | +2.85% | 446,400 |
| 2026-05-26 | 19.86 | 20.10 | 19.78 | 20.00 | +1.32% | 338,900 |
| 2026-05-22 | 19.63 | 19.83 | 19.63 | 19.74 | +0.10% | 285,100 |
| 2026-05-21 | 19.54 | 19.94 | 19.14 | 19.72 | +0.31% | 399,200 |
| 2026-05-20 | 19.12 | 19.83 | 18.90 | 19.66 | +3.09% | 577,400 |
| 2026-05-19 | 19.22 | 19.26 | 18.95 | 19.07 | -1.19% | 545,100 |
| 2026-05-18 | 18.91 | 19.57 | 18.88 | 19.30 | +2.44% | 501,900 |
| 2026-05-15 | 19.05 | 19.24 | 18.78 | 18.84 | -0.74% | 550,000 |
| 2026-05-14 | 18.80 | 19.08 | 18.75 | 18.98 | +1.61% | 514,500 |
| 2026-05-13 | 18.68 | 18.80 | 18.28 | 18.68 | -2.35% | 724,200 |
| 2026-05-12 | 19.61 | 19.69 | 19.10 | 19.13 | -2.55% | 912,400 |
| 2026-05-11 | 20.37 | 20.50 | 19.62 | 19.63 | -3.73% | 636,600 |
| 2026-05-08 | 20.42 | 20.48 | 20.15 | 20.39 | -0.24% | 283,800 |
| 2026-05-07 | 20.52 | 20.88 | 20.25 | 20.44 | -0.29% | 449,900 |
| 2026-05-06 | 20.57 | 20.74 | 20.28 | 20.50 | +1.18% | 406,800 |
| 2026-05-05 | 20.15 | 20.44 | 20.15 | 20.26 | +1.10% | 403,900 |
| 2026-05-04 | 20.75 | 20.78 | 20.01 | 20.04 | -3.75% | 684,800 |
| 2026-05-01 | 21.48 | 21.52 | 20.74 | 20.82 | -2.44% | 613,200 |
| 2026-04-30 | 22.44 | 22.63 | 21.16 | 21.34 | -3.92% | 826,100 |
| 2026-04-29 | 22.25 | 22.47 | 22.13 | 22.21 | -1.02% | 358,600 |
| 2026-04-28 | 22.79 | 22.79 | 22.28 | 22.44 | -0.75% | 253,400 |
| 2026-04-27 | 22.29 | 22.79 | 22.28 | 22.61 | +0.80% | 317,800 |
| 2026-04-24 | 22.38 | 22.46 | 22.16 | 22.43 | -0.22% | 286,800 |
| 2026-04-23 | 22.70 | 22.76 | 22.21 | 22.48 | -0.71% | 319,900 |
| 2026-04-22 | 22.88 | 22.99 | 22.53 | 22.64 | -0.75% | 292,500 |
| 2026-04-21 | 22.93 | 23.15 | 22.72 | 22.81 | +0.31% | 337,600 |
| 2026-04-20 | 22.52 | 22.82 | 22.49 | 22.74 | +0.18% | 275,700 |
| 2026-04-17 | 22.47 | 23.08 | 22.45 | 22.70 | +2.53% | 341,400 |
| 2026-04-16 | 22.16 | 22.45 | 22.11 | 22.14 | -0.63% | 368,400 |
| 2026-04-15 | 22.42 | 22.45 | 22.12 | 22.28 | -0.80% | 262,900 |
| 2026-04-14 | 22.34 | 22.57 | 22.20 | 22.46 | +0.99% | 267,500 |
| 2026-04-13 | 22.27 | 22.45 | 22.10 | 22.24 | -0.67% | 458,500 |
| 2026-04-10 | 22.33 | 22.48 | 22.07 | 22.39 | +0.86% | 283,400 |
| 2026-04-09 | 21.74 | 22.23 | 21.39 | 22.20 | +1.51% | 322,200 |
| 2026-04-08 | 21.90 | 22.33 | 21.71 | 21.87 | +3.01% | 730,000 |
| 2026-04-07 | 21.80 | 21.96 | 21.20 | 21.23 | -2.97% | 502,200 |
| 2026-04-06 | 22.16 | 22.20 | 21.83 | 21.88 | -1.71% | 431,600 |
| 2026-04-02 | 22.06 | 22.48 | 21.86 | 22.26 | -0.27% | 331,900 |
| 2026-04-01 | 22.04 | 22.71 | 21.90 | 22.32 | +0.27% | 527,200 |
| 2026-03-31 | 22.42 | 22.57 | 21.96 | 22.26 | +0.77% | 252,700 |
| 2026-03-30 | 22.36 | 22.43 | 22.07 | 22.09 | -0.32% | 357,200 |
| 2026-03-27 | 22.07 | 22.25 | 22.00 | 22.16 | -0.72% | 357,400 |
| 2026-03-26 | 22.28 | 22.63 | 22.21 | 22.32 | -0.62% | 211,700 |
| 2026-03-25 | 22.52 | 22.54 | 22.05 | 22.46 | +0.31% | 359,800 |
| 2026-03-24 | 22.33 | 22.60 | 22.25 | 22.39 | -0.71% | 231,000 |
| 2026-03-23 | 22.55 | 22.80 | 22.25 | 22.55 | +2.97% | 422,500 |
| 2026-03-20 | 22.38 | 22.38 | 21.89 | 21.90 | -1.26% | 1,038,700 |
| 2026-03-19 | 21.98 | 22.45 | 21.88 | 22.18 | -0.14% | 344,700 |
| 2026-03-18 | 22.15 | 22.53 | 22.14 | 22.21 | -0.58% | 294,600 |
| 2026-03-17 | 22.38 | 22.46 | 22.16 | 22.34 | +0.68% | 255,100 |
| 2026-03-16 | 22.30 | 22.56 | 22.16 | 22.19 | +0.18% | 328,400 |
| 2026-03-13 | 22.26 | 22.46 | 21.82 | 22.15 | +0.59% | 431,800 |
| 2026-03-12 | 21.79 | 22.13 | 21.66 | 22.02 | +0.41% | 388,700 |
| 2026-03-11 | 22.07 | 22.21 | 21.68 | 21.93 | -0.63% | 244,300 |
| 2026-03-10 | 22.14 | 22.43 | 21.84 | 22.07 | -0.36% | 412,400 |
| 2026-03-09 | 21.88 | 22.21 | 21.45 | 22.15 | -0.36% | 625,500 |
| 2026-03-06 | 22.00 | 22.26 | 21.78 | 22.23 | -0.31% | 341,600 |
| 2026-03-05 | 22.55 | 22.75 | 22.22 | 22.30 | -1.85% | 239,000 |
| 2026-03-04 | 22.46 | 22.82 | 22.24 | 22.72 | +1.11% | 322,100 |
| 2026-03-03 | 22.00 | 22.62 | 21.97 | 22.47 | -0.44% | 439,100 |
| 2026-03-02 | 22.50 | 22.72 | 22.20 | 22.57 | -0.92% | 323,800 |
| 2026-02-27 | 22.95 | 22.95 | 22.63 | 22.78 | -1.77% | 296,200 |
| 2026-02-26 | 23.14 | 23.45 | 22.99 | 23.19 | +0.69% | 429,400 |
| 2026-02-25 | 22.94 | 23.07 | 22.54 | 23.03 | +0.26% | 278,100 |
| 2026-02-24 | 22.93 | 23.30 | 22.88 | 22.97 | +0.26% | 256,600 |
| 2026-02-23 | 23.50 | 23.56 | 22.74 | 22.91 | -2.92% | 352,900 |
| 2026-02-20 | 23.41 | 23.76 | 23.17 | 23.60 | +0.98% | 476,600 |
| 2026-02-19 | 23.43 | 23.70 | 23.13 | 23.37 | -0.21% | 315,700 |
| 2026-02-18 | 23.22 | 23.71 | 23.16 | 23.42 | -1.22% | 382,100 |
| 2026-02-17 | 23.97 | 23.99 | 23.18 | 23.71 | -0.59% | 276,400 |
| 2026-02-13 | 23.60 | 23.98 | 23.24 | 23.85 | +1.53% | 455,100 |
| 2026-02-12 | 23.73 | 24.03 | 23.28 | 23.49 | -0.55% | 328,700 |
| 2026-02-11 | 24.15 | 24.53 | 23.38 | 23.62 | -4.53% | 289,500 |
| 2026-02-10 | 24.72 | 24.96 | 24.61 | 24.74 | +0.53% | 314,600 |
| 2026-02-09 | 24.52 | 24.63 | 24.12 | 24.61 | +0.29% | 301,100 |
| 2026-02-06 | 23.92 | 24.59 | 23.92 | 24.54 | +2.46% | 399,900 |
| 2026-02-05 | 24.19 | 24.25 | 23.76 | 23.95 | -1.16% | 353,400 |
| 2026-02-04 | 23.50 | 24.24 | 23.39 | 24.23 | +3.86% | 508,100 |
| 2026-02-03 | 23.01 | 23.87 | 23.01 | 23.33 | +0.95% | 551,700 |
| 2026-02-02 | 22.83 | 23.20 | 22.76 | 23.11 | +0.78% | 477,300 |
| 2026-01-30 | 22.61 | 22.99 | 22.26 | 22.93 | +1.73% | 743,100 |
| 2026-01-29 | 24.25 | 24.25 | 22.35 | 22.54 | -6.67% | 1,240,800 |
| 2026-01-28 | 24.35 | 24.53 | 24.07 | 24.15 | -0.62% | 500,200 |
| 2026-01-27 | 24.53 | 24.66 | 23.90 | 24.30 | -1.46% | 365,800 |
| 2026-01-26 | 24.14 | 24.70 | 23.93 | 24.66 | +1.86% | 515,900 |
| 2026-01-23 | 24.65 | 24.72 | 24.15 | 24.21 | -2.30% | 202,300 |
| 2026-01-22 | 24.97 | 25.14 | 24.51 | 24.78 | -0.72% | 347,100 |
| 2026-01-21 | 24.38 | 24.97 | 24.20 | 24.96 | +3.14% | 360,700 |
| 2026-01-20 | 24.37 | 24.40 | 24.16 | 24.20 | -1.87% | 258,400 |
| 2026-01-16 | 24.78 | 24.84 | 24.48 | 24.66 | -0.68% | 244,900 |
| 2026-01-15 | 24.21 | 24.87 | 23.99 | 24.83 | +2.77% | 294,800 |
| 2026-01-14 | 24.49 | 24.69 | 24.01 | 24.16 | -1.71% | 318,200 |
| 2026-01-13 | 24.30 | 24.60 | 24.11 | 24.58 | +1.78% | 343,900 |
| 2026-01-12 | 24.07 | 24.22 | 23.67 | 24.15 | -0.37% | 191,500 |
| 2026-01-09 | 24.18 | 24.40 | 23.64 | 24.24 | +1.13% | 316,000 |
| 2026-01-08 | 22.90 | 24.15 | 22.88 | 23.97 | +4.08% | 493,400 |
| 2026-01-07 | 23.37 | 23.40 | 22.92 | 23.03 | -1.16% | 255,000 |
| 2026-01-06 | 22.90 | 23.40 | 22.70 | 23.30 | +1.26% | 275,200 |
| 2026-01-05 | 22.83 | 23.37 | 22.73 | 23.01 | +0.66% | 309,900 |
| 2026-01-02 | 22.89 | 23.37 | 22.84 | 22.86 | +0.09% | 329,600 |
| 2025-12-31 | 22.81 | 22.93 | 22.69 | 22.84 | +0.26% | 282,500 |
| 2025-12-30 | 22.86 | 22.99 | 22.73 | 22.78 | -0.91% | 219,300 |
| 2025-12-29 | 23.27 | 23.38 | 22.89 | 22.99 | -1.20% | 210,000 |
| 2025-12-26 | 23.10 | 23.30 | 23.03 | 23.27 | +0.17% | 230,600 |
| 2025-12-24 | 23.01 | 23.25 | 22.97 | 23.23 | +0.91% | 93,600 |
| 2025-12-23 | 23.19 | 23.21 | 22.92 | 23.02 | -1.24% | 429,200 |
| 2025-12-22 | 23.46 | 23.63 | 23.19 | 23.31 | -1.19% | 283,300 |
| 2025-12-19 | 23.82 | 23.99 | 23.45 | 23.59 | -1.91% | 537,600 |
| 2025-12-18 | 24.24 | 24.46 | 23.93 | 24.05 | +0.29% | 288,900 |
| 2025-12-17 | 24.02 | 24.39 | 23.83 | 23.98 | -0.54% | 292,500 |
| 2025-12-16 | 24.96 | 25.02 | 24.09 | 24.11 | -3.21% | 381,600 |
| 2025-12-15 | 25.05 | 25.16 | 24.46 | 24.91 | -0.48% | 399,000 |
| 2025-12-12 | 25.17 | 25.26 | 24.95 | 25.03 | -0.67% | 262,700 |
| 2025-12-11 | 24.79 | 25.22 | 24.50 | 25.20 | +2.23% | 367,600 |
| 2025-12-10 | 23.84 | 24.74 | 23.84 | 24.65 | +2.92% | 226,900 |
| 2025-12-09 | 23.58 | 24.08 | 23.58 | 23.95 | +1.01% | 149,900 |
| 2025-12-08 | 23.99 | 23.99 | 23.64 | 23.71 | -1.25% | 276,100 |
| 2025-12-05 | 24.05 | 24.38 | 23.89 | 24.01 | -0.41% | 238,000 |
| 2025-12-04 | 24.35 | 24.40 | 24.06 | 24.11 | -0.94% | 171,100 |
| 2025-12-03 | 24.10 | 24.51 | 23.94 | 24.34 | +1.46% | 191,600 |
| 2025-12-02 | 24.00 | 24.05 | 23.63 | 23.99 | -0.04% | 212,700 |
| 2025-12-01 | 23.27 | 24.14 | 23.27 | 24.00 | +1.52% | 282,800 |
| 2025-11-28 | 23.46 | 23.83 | 23.25 | 23.64 | -0.08% | 283,500 |
| 2025-11-26 | 23.43 | 24.10 | 23.43 | 23.66 | +0.30% | 447,900 |
| 2025-11-25 | 22.90 | 23.72 | 22.90 | 23.59 | +3.92% | 365,700 |
| 2025-11-24 | 22.96 | 23.12 | 22.64 | 22.70 | -1.39% | 427,600 |
| 2025-11-21 | 22.38 | 23.23 | 22.38 | 23.02 | +3.69% | 320,200 |
| 2025-11-20 | 22.53 | 22.84 | 22.18 | 22.20 | -0.76% | 299,000 |
| 2025-11-19 | 22.00 | 22.53 | 22.00 | 22.37 | +1.82% | 312,500 |
| 2025-11-18 | 21.67 | 22.22 | 21.67 | 21.97 | +0.41% | 362,700 |
| 2025-11-17 | 22.58 | 22.75 | 21.76 | 21.88 | -2.76% | 344,400 |
| 2025-11-14 | 22.59 | 22.76 | 22.39 | 22.50 | -0.79% | 301,600 |
| 2025-11-13 | 22.83 | 23.12 | 22.64 | 22.68 | -0.66% | 303,600 |
| 2025-11-12 | 23.22 | 23.25 | 22.83 | 22.83 | -2.89% | 258,600 |
| 2025-11-11 | 23.59 | 23.76 | 23.41 | 23.51 | +0.26% | 337,000 |
| 2025-11-10 | 23.82 | 23.94 | 23.35 | 23.45 | -0.93% | 257,500 |
| 2025-11-07 | 23.55 | 23.89 | 23.30 | 23.67 | +0.25% | 271,400 |
| 2025-11-06 | 24.08 | 24.16 | 23.57 | 23.61 | -2.15% | 296,500 |
| 2025-11-05 | 23.83 | 24.18 | 23.55 | 24.13 | +1.05% | 436,700 |
| 2025-11-04 | 23.76 | 24.02 | 23.60 | 23.88 | -0.13% | 439,200 |
| 2025-11-03 | 24.18 | 24.18 | 23.67 | 23.91 | -1.08% | 494,700 |
| 2025-10-31 | 24.55 | 24.68 | 24.07 | 24.17 | -1.39% | 465,000 |
| 2025-10-30 | 25.40 | 26.28 | 24.42 | 24.51 | -9.86% | 885,200 |
| 2025-10-29 | 27.97 | 27.98 | 26.98 | 27.19 | -3.55% | 260,800 |
| 2025-10-28 | 27.49 | 28.21 | 27.49 | 28.19 | +1.77% | 208,100 |
| 2025-10-27 | 27.65 | 27.82 | 27.39 | 27.70 | +0.44% | 165,300 |
| 2025-10-24 | 27.81 | 27.85 | 27.53 | 27.58 | +0.07% | 129,100 |
| 2025-10-23 | 27.71 | 27.71 | 27.30 | 27.56 | +0.29% | 141,800 |
| 2025-10-22 | 27.57 | 27.70 | 27.29 | 27.48 | -0.25% | 153,300 |
| 2025-10-21 | 27.32 | 27.68 | 27.32 | 27.55 | +0.69% | 161,300 |
| 2025-10-20 | 27.47 | 27.63 | 27.24 | 27.36 | -0.04% | 149,300 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+8.24%). Worst month: Oct (-15.28%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is Ethan Allen Interiors Inc's (ETD) latest close?
20.03 on 2026-10-16, from the Closelook data lake's daily price record.
What is ETD's 52-week high and low?
28.21 high and 18.28 low over the trailing 52 weeks, as of 2026-10-16.
What is Ethan Allen Interiors Inc's strongest and weakest month historically?
Historically, ETD's strongest calendar month has been Jun (average +8.24%) and its weakest Oct (average -15.28%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 449 daily bars in the Closelook data lake.