ETD: Ethan Allen Interiors Inc.

As of Friday, May 1st, 2026

$ 20.82

-0.52 -2.44%

Open: 21.48
High: 21.52
Low: 20.74
Volume: 613,169
Previous Close on Thursday, April 30th, 2026

$ 21.34

-0.87 -3.92%

Open: 22.44
High: 22.63
Low: 21.16
Volume: 824,276

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 21.48 21.52 20.74 20.82 613,169 -0.52 -2.44
2026-04-30 22.44 22.63 21.16 21.34 824,276 -0.87 -3.92
2026-04-29 22.25 22.47 22.13 22.21 357,631 -0.23 -1.02
2026-04-28 22.79 22.79 22.28 22.44 253,364 -0.17 -0.75
2026-04-27 22.29 22.79 22.28 22.61 31,779 +0.18 +0.80
2026-04-24 22.38 22.46 22.16 22.43 284,656 -0.05 -0.22
2026-04-23 22.70 22.76 22.21 22.48 319,888 -0.16 -0.71
2026-04-22 22.88 22.99 22.53 22.64 292,195 -0.17 -0.75
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 22.79
On 2026-04-27		 20.74
On 2026-05-01		 -1.61 -7.18 22.79
On 2026-04-27		 20.74
On 2026-05-01		 -9.02 21.88
10D 23.15
On 2026-04-21		 20.74
On 2026-05-01		 -1.88 -8.28 23.15
On 2026-04-21		 20.74
On 2026-05-01		 -10.43 22.25
20D 23.15
On 2026-04-21		 20.74
On 2026-05-01		 -1.44 -6.47 23.15
On 2026-04-21		 20.74
On 2026-05-01		 -10.43 22.20
WTD 22.79
On 2026-04-27		 20.74
On 2026-05-01		 -1.61 -7.18 22.79
On 2026-04-27		 20.74
On 2026-05-01		 -9.02 21.88
MTD 21.52
On 2026-05-01		 20.74
On 2026-05-01		 -0.52 -2.44 -- -- -- 20.82
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
EFA

iShares MSCI EAFE ETF

102.10 -0.22 -0.22 14,442,631
ETD

Ethan Allen Interiors Inc.

20.82 -0.52 -2.44 613,169