ETD: Ethan Allen Interiors Inc.

As of Thursday, September 24th, 2026

$ 21.05

+0.03 +0.14%

Open: 21.00
High: 21.12
Low: 20.62
Volume: 653,655
Previous Close on Wednesday, September 23rd, 2026

$ 21.02

-0.31 -1.45%

Open: 21.10
High: 21.35
Low: 20.94
Volume: 543,672

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-24 21.00 21.12 20.62 21.05 653,655 +0.03 +0.14
2026-09-23 21.10 21.35 20.94 21.02 543,672 -0.31 -1.45
2026-09-22 21.13 21.65 21.12 21.33 603,567 +0.36 +1.72
2026-09-21 21.53 21.54 20.96 20.97 550,623 -0.44 -2.06
2026-09-18 21.32 21.47 21.19 21.41 789,779 -0.06 -0.28
2026-09-17 21.78 22.08 21.41 21.47 552,469 -0.15 -0.69
2026-09-16 21.70 21.93 21.49 21.62 362,407 -0.10 -0.46
2026-09-15 22.04 22.16 21.71 21.72 398,633 -0.48 -2.16
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 21.65
On 2026-09-22		 20.62
On 2026-09-24		 -0.42 -1.96 21.65
On 2026-09-22		 20.62
On 2026-09-24		 -4.76 21.16
10D 22.43
On 2026-09-14		 20.62
On 2026-09-24		 -0.80 -3.66 22.43
On 2026-09-14		 20.62
On 2026-09-24		 -8.07 21.47
20D 25.13
On 2026-09-02		 20.62
On 2026-09-24		 -2.55 -10.81 25.13
On 2026-09-02		 20.62
On 2026-09-24		 -17.95 22.18
WTD 21.65
On 2026-09-22		 20.62
On 2026-09-24		 -0.36 -1.68 21.65
On 2026-09-22		 20.62
On 2026-09-24		 -4.76 21.09
MTD 25.13
On 2026-09-02		 20.62
On 2026-09-24		 -2.60 -10.99 25.13
On 2026-09-02		 20.62
On 2026-09-24		 -17.95 21.94
As of Thursday, September 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.78 -0.02 -0.01 3,716,434
KO

The Coca-Cola Company

88.10 +0.01 +0.01 13,112,945
PFE

Pfizer Inc.

28.41 +0.23 +0.82 33,376,023
VZ

Verizon Communications Inc.

47.32 +0.80 +1.72 20,809,330
VIX

CBOE Volatility Index

15.67 +0.49 +3.23
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,349.98 -161.61 -0.31 390,414,563
DJTA

Dow Jones Transportation Average

19,477.71 -262.20 -1.33 65,843,974
SPX

S&P 500 Index

7,704.13 -1.90 -0.02
OEX

S&P 100 Index

3,847.68 +3.97 +0.10
NDX

NASDAQ 100 Index

30,478.86 +8.56 +0.03
NYA

NYSE Composite Index

23,816.49 -31.75 -0.13
XAX

NYSE AMEX Composite Index

8,314.72 -23.66 -0.28
RUI

RUSSELL 1000 Index

4,187.99 -1.18 -0.03
RUT

Russell 2000 Index

2,835.57 -3.09 -0.11
RUA

Russell 3000 Index

4,362.00 -1.37 -0.03
VIX

CBOE Volatility Index

15.67 +0.49 +3.23
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.82 +0.13 +0.60
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.35 +0.24 +1.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.43 +0.32 +1.77
 
Recent
Ticker Last Chg %Chg Volume
ETD

Ethan Allen Interiors Inc.

21.05 +0.03 +0.14 653,655