NYSE:ETD | Historical Stock Price | ETHAN ALLEN INTERIORS INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1993-03-16 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.38$9.32$16.13$27.92$48.34$83.671993-03-162026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$20.21$36.45120,300——
2020-12-30$20.29$36.60149,200——
2020-12-29$20.02$36.11243,600——
2020-12-28$20.25$36.53221,300——
2020-12-24$20.08$36.22140,900——
2020-12-23$20.12$36.29258,200——
2020-12-22$20.05$36.16261,300——
2020-12-21$19.40$34.99257,100——
2020-12-18$19.13$34.511,108,200——
2020-12-17$18.92$34.13289,700——
2020-12-16$18.79$33.89203,100——
2020-12-15$19.00$34.27238,700——
2020-12-14$18.57$33.50195,700——
2020-12-11$18.86$34.02239,000——
2020-12-10$18.97$34.22175,700——
2020-12-09$18.98$34.23207,300——
2020-12-08$18.54$33.44193,500——
2020-12-07$18.54$33.44186,100——
2020-12-04$19.09$34.43170,700——
2020-12-03$18.81$33.93255,100——
2020-12-02$18.62$33.59164,600——
2020-12-01$18.53$33.42268,500——
2020-11-30$18.27$32.95303,700——
2020-11-27$18.65$33.64106,100——
2020-11-25$18.83$33.96181,500——
2020-11-24$18.74$33.80218,000——
2020-11-23$18.12$32.68146,900——
2020-11-20$17.98$32.43202,100——
2020-11-19$18.27$32.95218,800——
2020-11-18$18.10$32.65308,100——
2020-11-17$18.02$32.50216,300——
2020-11-16$17.81$32.12274,400——
2020-11-13$17.18$30.99256,300——
2020-11-12$16.63$30.00202,400——
2020-11-11$17.13$30.90203,500——
2020-11-10$17.08$30.81333,000——
2020-11-09$16.51$29.78285,700——
2020-11-06$16.66$30.05234,700——
2020-11-05$16.72$30.16215,800——
2020-11-04$16.41$29.60176,700——
2020-11-03$16.78$30.27245,100——
2020-11-02$16.47$29.71366,900——
2020-10-30$16.05$28.95367,200——
2020-10-29$16.62$29.98313,200——
2020-10-28$16.33$29.46221,600——
2020-10-27$16.91$30.50214,400——
2020-10-26$17.25$31.11251,400——
2020-10-23$17.17$30.97185,200——
2020-10-22$16.94$30.56249,900——
2020-10-21$16.73$30.18216,600——
2020-10-20$16.78$30.27201,300——
2020-10-19$16.78$30.27194,900——
2020-10-16$17.04$30.74228,800——
2020-10-15$17.15$30.93298,200——
2020-10-14$17.05$30.75426,900——
2020-10-13$17.69$31.911,195,400——
2020-10-12$15.63$28.19255,400——
2020-10-09$15.49$27.94237,700——
2020-10-08$15.15$27.33288,100——
2020-10-07$15.13$27.29434,000——
2020-10-06$14.47$25.72443,700——
2020-10-05$14.40$25.60265,900——
2020-10-02$14.01$24.90334,800——
2020-10-01$13.77$24.48388,300——
2020-09-30$13.54$24.07453,300——
2020-09-29$13.59$24.16426,000——
2020-09-28$13.76$24.46365,600——
2020-09-25$13.60$24.17291,000——
2020-09-24$13.72$24.39285,300——
2020-09-23$13.91$24.73310,900——
2020-09-22$14.48$25.74390,900——
2020-09-21$14.34$25.49378,200——
2020-09-18$15.23$27.07978,900——
2020-09-17$15.46$27.48653,500——
2020-09-16$14.27$25.37395,500——
2020-09-15$13.86$24.64270,800——
2020-09-14$13.75$24.44434,600——
2020-09-11$14.06$24.99267,600——
2020-09-10$14.03$24.94391,600——
2020-09-09$14.10$25.06253,900——
2020-09-08$14.64$26.02268,600——
2020-09-04$14.51$25.79204,000——
2020-09-03$14.49$25.76243,800——
2020-09-02$14.79$26.29250,500——
2020-09-01$14.78$26.27213,500——
2020-08-31$14.24$25.31386,700——
2020-08-28$14.50$25.77289,200——
2020-08-27$14.72$26.17233,400——
2020-08-26$14.66$26.06575,100——
2020-08-25$14.31$25.44328,400——
2020-08-24$14.55$25.86359,800——
2020-08-21$14.39$25.581,523,000——
2020-08-20$14.81$26.33602,200——
2020-08-19$13.99$24.87408,400——
2020-08-18$13.77$24.48624,600——
2020-08-17$13.75$24.44321,400——
2020-08-14$13.17$23.41330,600——
2020-08-13$12.92$22.97203,000——
2020-08-12$12.97$23.05399,600——
2020-08-11$13.22$23.50354,500——
2020-08-10$13.29$23.62416,000——
2020-08-07$12.96$23.04346,200——
2020-08-06$12.75$22.66372,700——
2020-08-05$13.21$23.48987,900——
2020-08-04$13.89$24.69780,400——
2020-08-03$12.26$21.79249,000——
2020-07-31$11.84$21.05358,700——
2020-07-30$12.29$21.85275,700——
2020-07-29$11.98$21.30180,800——
2020-07-28$11.80$20.98267,700——
2020-07-27$11.69$20.78309,400——
2020-07-24$11.71$20.82303,700——
2020-07-23$11.94$21.22261,800——
2020-07-22$12.16$21.62165,000——
2020-07-21$12.27$21.81673,600——
2020-07-20$11.46$20.37173,100——
2020-07-17$12.03$21.38183,700——
2020-07-16$12.24$21.76302,100——
2020-07-15$11.85$21.06160,000——
2020-07-14$11.24$19.98631,200——
2020-07-13$11.11$19.75171,300——
2020-07-10$11.02$19.59175,900——
2020-07-09$10.82$19.23222,600——
2020-07-08$11.60$20.62125,800——
2020-07-07$11.48$20.41201,800——
2020-07-06$11.79$20.96258,700——
2020-07-02$11.29$20.07208,200——
2020-07-01$11.51$20.46170,600——
2020-06-30$11.83$21.03740,300——
2020-06-29$11.60$20.62167,000——
2020-06-26$11.15$19.82383,400——
2020-06-25$11.00$19.55250,000——
2020-06-24$11.43$20.32308,100——
2020-06-23$12.15$21.60418,700——
2020-06-22$12.03$21.38233,500——
2020-06-19$11.88$21.12881,900——
2020-06-18$12.17$21.63418,700——
2020-06-17$12.16$21.62415,800——
2020-06-16$12.62$22.43306,000——
2020-06-15$12.28$21.83372,100——
2020-06-12$12.14$21.58275,400——
2020-06-11$12.02$21.37470,700——
2020-06-10$12.57$22.34226,200——
2020-06-09$13.43$23.87337,300——
2020-06-08$13.94$24.78231,200——
2020-06-05$13.51$24.01450,500——
2020-06-04$12.39$22.02206,200——
2020-06-03$12.21$21.70226,500——
2020-06-02$11.41$20.28309,800——
2020-06-01$11.21$19.93228,000——
2020-05-29$11.30$20.09486,000——
2020-05-28$11.83$21.03230,600——
2020-05-27$12.50$22.22258,800——
2020-05-26$11.96$21.26259,000——
2020-05-22$11.40$20.26386,600——
2020-05-21$11.39$20.25355,200——
2020-05-20$10.48$18.63492,700——
2020-05-19$10.77$19.14523,700——
2020-05-18$11.43$20.32392,800——
2020-05-15$10.92$19.412,224,800——
2020-05-14$10.03$17.83545,200——
2020-05-13$9.60$17.06504,100——
2020-05-12$9.84$17.49846,100——
2020-05-11$11.53$20.50301,500——
2020-05-08$11.54$20.51296,500——
2020-05-07$10.76$19.13327,500——
2020-05-06$10.50$18.66367,200——
2020-05-05$11.02$19.59396,800——
2020-05-04$11.56$20.55303,900——
2020-05-01$11.60$20.62288,600——
2020-04-30$11.31$20.10363,400——
2020-04-29$11.37$20.21537,300——
2020-04-28$11.53$20.50239,600——
2020-04-27$10.74$19.09314,600——
2020-04-24$10.80$19.20272,900——
2020-04-23$10.02$17.81262,100——
2020-04-22$9.43$16.76167,300——
2020-04-21$9.42$16.74284,700——
2020-04-20$9.87$17.54316,500——
2020-04-17$10.14$18.02359,200——
2020-04-16$9.28$16.50291,500——
2020-04-15$9.55$16.98413,300——
2020-04-14$9.94$17.67263,700——
2020-04-13$10.39$18.47239,300——
2020-04-09$10.58$18.81262,700——
2020-04-08$9.59$17.05500,600——
2020-04-07$9.50$16.51300,100——
2020-04-06$9.70$16.86442,700——
2020-04-03$8.61$14.97324,900——
2020-04-02$8.92$15.51324,000——
2020-04-01$9.46$16.44383,500——
2020-03-31$10.22$17.77415,600——
2020-03-30$10.80$18.77371,500——
2020-03-27$11.28$19.61324,900——
2020-03-26$12.12$21.07346,800——
2020-03-25$11.62$20.20437,000——
2020-03-24$11.73$20.39383,400——
2020-03-23$10.63$18.48590,400——
2020-03-20$11.20$19.47656,400——
2020-03-19$11.74$20.41435,400——
2020-03-18$9.97$17.33328,700——
2020-03-17$10.64$18.50474,200——
2020-03-16$10.25$17.82362,600——
2020-03-13$11.64$20.23549,900——
2020-03-12$10.52$18.29298,000——
2020-03-11$11.59$20.15286,300——
2020-03-10$11.91$20.70313,800——
2020-03-09$12.40$21.55391,800——
2020-03-06$13.31$23.14302,900——
2020-03-05$13.29$23.10378,700——
2020-03-04$13.68$23.78287,800——
2020-03-03$13.21$22.96363,400——
2020-03-02$13.33$23.17279,300——
2020-02-28$13.20$22.95376,100——
2020-02-27$13.35$23.21429,600——
2020-02-26$13.45$23.38306,800——
2020-02-25$13.37$23.24276,900——
2020-02-24$14.23$24.74364,300——
2020-02-21$14.61$25.40188,000——
2020-02-20$14.73$25.60205,000——
2020-02-19$14.62$25.41260,900——
2020-02-18$14.79$25.71263,700——
2020-02-14$14.56$25.31412,400——
2020-02-13$14.66$25.48252,100——
2020-02-12$14.56$25.31307,000——
2020-02-11$14.41$25.05448,600——
2020-02-10$14.49$25.19408,900——
2020-02-07$14.50$25.20422,800——
2020-02-06$14.58$25.34525,900——
2020-02-05$15.06$26.18612,800——
2020-02-04$15.84$27.53249,000——
2020-02-03$16.11$28.00314,700——
2020-01-31$16.15$28.07291,900——
2020-01-30$16.61$28.87347,500——
2020-01-29$17.03$29.60286,800——
2020-01-28$17.46$30.35248,400——
2020-01-27$17.50$30.42306,400——
2020-01-24$17.74$30.84276,100——
2020-01-23$18.02$31.32308,100——
2020-01-22$17.95$31.20317,200——
2020-01-21$17.62$30.63276,500——
2020-01-17$17.94$31.18270,500——
2020-01-16$18.19$31.62181,300——
2020-01-15$17.92$31.15332,100——
2020-01-14$17.65$30.68572,700——
2020-01-13$17.85$31.03113,600——
2020-01-10$17.62$30.63312,800——
2020-01-09$17.68$30.73296,900——
2020-01-08$18.24$31.71192,000——
2020-01-07$18.46$31.72285,500——
2020-01-06$18.68$32.10201,300——
2020-01-03$18.52$31.83254,500——
2020-01-02$18.58$31.93223,000——