Ethan Allen Interiors Inc. Common Stock (ETD)

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

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	29.63	29.70	29.25	29.51	337,948	29.51
8/28/2025	30.06	30.06	29.48	29.55	414,040	29.55
8/27/2025	29.95	30.14	29.64	29.96	278,415	29.96
8/26/2025	30.00	30.39	29.76	29.91	421,899	29.91
8/25/2025	31.22	31.41	29.92	30.11	404,526	30.11
8/22/2025	28.89	30.10	28.83	30.03	304,659	30.03
8/21/2025	29.10	29.10	28.66	28.81	235,893	28.81
8/20/2025	29.89	30.06	29.10	29.10	239,727	29.10
8/19/2025	29.99	30.45	29.92	30.08	231,546	30.08
8/18/2025	29.90	30.09	29.72	29.79	199,880	29.79
8/15/2025	29.90	29.93	29.55	29.88	450,915	29.88
8/14/2025	29.85	29.99	29.64	29.75	215,206	29.75
8/13/2025	29.84	30.67	29.84	30.48	401,783	30.48
8/12/2025	29.73	30.49	29.61	30.41	301,426	29.77
8/11/2025	29.39	29.59	29.10	29.47	251,588	28.85
8/08/2025	29.62	29.70	29.18	29.26	197,520	28.64
8/07/2025	29.76	30.09	29.25	29.31	314,736	28.69
8/06/2025	29.51	29.90	29.49	29.58	242,749	28.96
8/05/2025	29.13	29.63	29.03	29.51	259,612	28.89
8/04/2025	28.63	29.34	28.63	29.18	265,025	28.57
8/01/2025	29.28	29.46	28.22	28.56	426,048	27.96
7/31/2025	30.51	31.00	28.94	29.77	624,199	29.14
7/30/2025	29.51	29.66	28.95	29.19	426,171	28.58
7/29/2025	29.94	29.94	29.15	29.22	196,339	28.61
7/28/2025	29.88	30.06	29.59	29.81	285,317	29.18
7/25/2025	29.96	29.96	29.40	29.86	148,825	29.23
7/24/2025	30.03	30.10	29.52	29.60	187,744	28.98
7/23/2025	30.15	30.32	30.00	30.03	212,223	29.40
7/22/2025	29.26	30.10	29.26	29.85	201,051	29.22
7/21/2025	29.12	29.41	29.09	29.09	204,198	28.48
7/18/2025	29.37	29.39	28.86	28.97	185,117	28.36
7/17/2025	28.87	29.39	28.87	29.18	206,774	28.57
7/16/2025	28.70	28.88	28.31	28.81	185,214	28.20
7/15/2025	29.72	29.78	28.45	28.52	197,020	27.92
7/14/2025	29.81	29.83	29.40	29.72	146,335	29.09
7/11/2025	30.02	30.23	29.72	29.81	227,462	29.18
7/10/2025	30.09	30.93	30.03	30.32	253,988	29.68
7/09/2025	29.50	30.16	29.32	30.09	191,979	29.46
7/08/2025	29.63	29.84	29.27	29.49	180,161	28.87
7/07/2025	29.83	30.10	29.38	29.45	212,382	28.83
7/03/2025	30.24	30.25	29.96	30.13	99,835	29.50
7/02/2025	29.42	30.24	29.21	30.24	213,582	29.60
7/01/2025	27.97	29.92	27.85	29.35	332,024	28.73
6/30/2025	28.18	28.27	27.80	27.85	191,957	27.26
6/27/2025	28.06	28.43	27.73	27.92	340,962	27.33
6/26/2025	27.45	27.98	27.43	27.94	202,164	27.35
6/25/2025	27.85	27.85	27.34	27.41	208,733	26.83
6/24/2025	27.75	27.93	27.44	27.88	257,286	27.29
6/23/2025	27.12	27.51	26.75	27.50	259,531	26.92
6/20/2025	27.32	27.43	27.16	27.40	433,282	26.82
6/18/2025	26.76	27.54	26.65	27.25	298,966	26.68
6/17/2025	27.05	27.21	26.70	26.76	298,933	26.20
6/16/2025	26.55	27.24	26.42	27.23	265,272	26.66
6/13/2025	26.36	26.86	26.20	26.27	234,115	25.72
6/12/2025	26.68	26.74	26.33	26.65	244,737	26.09
6/11/2025	27.21	27.21	26.83	26.87	211,643	26.30
6/10/2025	26.89	27.28	26.63	27.05	189,152	26.48
6/09/2025	26.50	26.82	26.27	26.64	233,225	26.08
6/06/2025	26.35	26.40	26.09	26.18	173,008	25.63
6/05/2025	26.28	26.42	25.99	26.02	226,990	25.47
6/04/2025	26.39	26.59	26.27	26.36	216,658	25.81
6/03/2025	25.88	26.59	25.68	26.51	286,940	25.95
6/02/2025	26.17	26.18	25.44	25.73	227,206	25.19