14-day Premium Trial Subscription Try For FreeTry Free
$29.06
+0.280 (+0.97%)
At Close: May 02, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

Range Low Price High Price Comment
30 days $27.95 $34.22 Thursday, 2nd May 2024 ETD stock ended at $29.06. This is 0.97% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 2.03% from a day low at $28.51 to a day high of $29.09.
90 days $27.95 $34.67
52 weeks $24.76 $36.20

Historical Ethan Allen Interiors Inc. prices

Date Open High Low Close Volume
May 02, 2024 $29.09 $29.09 $28.51 $29.06 137 897
May 01, 2024 $28.25 $29.16 $27.95 $28.78 248 284
Apr 30, 2024 $28.67 $28.82 $28.24 $28.24 254 247
Apr 29, 2024 $29.00 $29.24 $28.46 $28.89 352 061
Apr 26, 2024 $29.01 $29.57 $28.65 $28.80 433 260
Apr 25, 2024 $31.49 $31.63 $28.29 $29.06 937 959
Apr 24, 2024 $33.81 $34.03 $33.14 $33.41 258 277
Apr 23, 2024 $32.41 $34.22 $32.25 $34.05 247 758
Apr 22, 2024 $32.00 $32.27 $31.84 $32.01 198 587
Apr 19, 2024 $31.11 $31.89 $31.11 $31.82 111 642
Apr 18, 2024 $31.26 $31.74 $31.14 $31.26 149 604
Apr 17, 2024 $31.24 $31.48 $31.01 $31.05 133 466
Apr 16, 2024 $30.91 $31.12 $30.46 $30.93 115 700
Apr 15, 2024 $31.84 $31.93 $30.78 $31.10 139 745
Apr 12, 2024 $31.66 $31.75 $31.31 $31.74 95 568
Apr 11, 2024 $32.16 $32.16 $31.67 $31.90 100 174
Apr 10, 2024 $32.44 $32.44 $31.70 $32.04 186 180
Apr 09, 2024 $33.35 $33.45 $33.04 $33.15 86 951
Apr 08, 2024 $33.38 $33.52 $33.24 $33.30 87 535
Apr 05, 2024 $32.40 $33.17 $32.40 $33.07 136 438
Apr 04, 2024 $33.32 $33.32 $32.34 $32.47 122 198
Apr 03, 2024 $32.98 $33.26 $32.74 $32.92 174 228
Apr 02, 2024 $33.64 $33.64 $32.76 $33.13 202 183
Apr 01, 2024 $34.64 $34.67 $33.87 $34.05 194 686
Mar 28, 2024 $34.14 $34.63 $34.10 $34.57 358 342
Click to get the best stock tips daily for free!

About Ethan Allen Interiors Inc.

Ethan Allen Interiors Inc. operates as an interior design company, and manufacturer and retailer of home furnishings in the United States, Mexico, Honduras, and Canada. The company operates in two segments, Wholesale and Retail. Its products include case goods items, such as beds, dressers, armoires, tables, chairs, buffets, entertainment units, home office furniture, and wooden accents; upholstery items comprising sleepers, recliners and other m... ETD Profile

Golden Star

Ticker Date Change Price
HRB Apr 29 1.00% $47.23
LYG Apr 29 0.391% $2.56
ORA Apr 29 1.95% $64.48
ETSY Apr 26 3.43% $67.43
DHT Apr 24 0.98% $11.28
LPLA Apr 19 1.10% $262.59
MLI Apr 19 7.29% $52.28
PFLT Apr 18 1.33% $11.25
DOOR Apr 18 0.94% $131.39
OCSL Apr 17 0.360% $19.43
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT