ETD: Ethan Allen Interiors Inc.

As of Monday, February 9th, 2026

$ 24.61

+0.07 +0.29%

Open: 24.52
High: 24.63
Low: 24.12
Volume: 301,008
Previous Close on Friday, February 6th, 2026

$ 24.54

+0.59 +2.46%

Open: 23.92
High: 24.59
Low: 23.92
Volume: 399,934

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-01-29 24.25 24.25 22.35 22.54 1,240,740 -1.61 -6.67
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 24.63
On 2026-02-09		 23.01
On 2026-02-03		 1.50 6.49 23.87
On 2026-02-03		 23.87
On 2026-02-03		 0.00 24.13
10D 24.66
On 2026-01-27		 22.26
On 2026-01-30		 -0.05 -0.20 24.66
On 2026-01-27		 22.26
On 2026-01-30		 -9.73 23.77
20D 25.14
On 2026-01-22		 22.26
On 2026-01-30		 0.37 1.53 25.14
On 2026-01-22		 22.26
On 2026-01-30		 -11.46 24.14
WTD 24.63
On 2026-02-09		 24.12
On 2026-02-09		 0.07 0.29 -- -- -- 24.61
MTD 24.63
On 2026-02-09		 22.76
On 2026-02-02		 1.68 7.33 23.20
On 2026-02-02		 23.20
On 2026-02-02		 0.00 23.96
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,313
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,311,932
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,452
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
ETD

Ethan Allen Interiors Inc.

24.61 +0.07 +0.29 301,008