ETD: Ethan Allen Interiors Inc.

As of Tuesday, February 10th, 2026

$ 24.74

+0.13 +0.53%

Open: 24.72
High: 24.96
Low: 24.61
Volume: 314,582
Previous Close on Monday, February 9th, 2026

$ 24.61

+0.07 +0.29%

Open: 24.52
High: 24.63
Low: 24.12
Volume: 301,008

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-10 24.72 24.96 24.61 24.74 314,582 +0.13 +0.53
2026-02-09 24.52 24.63 24.12 24.61 301,008 +0.07 +0.29
2026-02-06 23.92 24.59 23.92 24.54 399,934 +0.59 +2.46
2026-02-05 24.19 24.25 23.76 23.95 3,534 -0.28 -1.16
2026-02-04 23.50 24.24 23.39 24.23 508,136 +0.90 +3.86
2026-02-03 23.01 23.87 23.01 23.33 55,144 +0.22 +0.95
2026-02-02 22.83 23.20 22.76 23.11 477,249 +0.18 +0.78
2026-01-30 22.61 22.99 22.26 22.93 743,063 +0.39 +1.73
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 24.96
On 2026-02-10		 23.39
On 2026-02-04		 1.41 6.04 24.24
On 2026-02-04		 24.24
On 2026-02-04		 0.00 24.41
10D 24.96
On 2026-02-10		 22.26
On 2026-01-30		 0.44 1.81 24.53
On 2026-01-28		 22.26
On 2026-01-30		 -9.25 23.81
20D 25.14
On 2026-01-22		 22.26
On 2026-01-30		 0.59 2.44 25.14
On 2026-01-22		 22.26
On 2026-01-30		 -11.46 24.17
WTD 24.96
On 2026-02-10		 24.12
On 2026-02-09		 0.20 0.81 24.63
On 2026-02-09		 24.63
On 2026-02-09		 0.00 24.68
MTD 24.96
On 2026-02-10		 22.76
On 2026-02-02		 1.81 7.89 23.20
On 2026-02-02		 23.20
On 2026-02-02		 0.00 24.07
As of Tuesday, February 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.33 -0.41 -0.13 4,594,107
KO

The Coca-Cola Company

76.81 -1.16 -1.49 28,632,514
PFE

Pfizer Inc.

27.61 +0.56 +2.07 43,622,646
VZ

Verizon Communications Inc.

47.39 +0.37 +0.79 32,048,905
VIX

CBOE Volatility Index

17.76 +0.40 +2.30
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,188.14 +52.27 +0.10 531,394,341
DJTA

Dow Jones Transportation Average

19,817.21 +63.39 +0.32 111,510,406
SPX

S&P 500 Index

6,941.81 -23.01 -0.33
OEX

S&P 100 Index

3,419.63 -16.13 -0.47
NDX

NASDAQ 100 Index

25,127.64 -140.50 -0.56
NYA

NYSE Composite Index

23,398.11 +57.37 +0.25
XAX

NYSE AMEX Composite Index

8,476.67 +19.31 +0.23
RUI

RUSSELL 1000 Index

3,790.47 -10.47 -0.28
RUT

Russell 2000 Index

2,679.77 -9.28 -0.34
RUA

Russell 3000 Index

3,953.61 -11.05 -0.28
VIX

CBOE Volatility Index

17.76 +0.40 +2.30
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.68 +0.28 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.32 +0.38 +1.73
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.42 +0.33 +1.64
 
Recent
Ticker Last Chg %Chg Volume
ETD

Ethan Allen Interiors Inc.

24.74 +0.13 +0.53 314,582