ETD: Ethan Allen Interiors Inc.

As of Thursday, October 9th, 2025

$ 27.63

-0.45 -1.60%

Open: 28.11
High: 28.11
Low: 27.55
Volume: 191,862
Previous Close on Wednesday, October 8th, 2025

$ 28.08

+0.39 +1.41%

Open: 27.67
High: 28.11
Low: 27.56
Volume: 226,896

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 28.11 28.11 27.55 27.63 191,862 -0.45 -1.60
2025-10-08 27.67 28.11 27.56 28.08 226,896 +0.39 +1.41
2025-10-07 28.10 28.10 27.54 27.69 271,740 -0.47 -1.67
2025-10-06 28.99 29.01 28.09 28.16 243,742 -0.76 -2.63
2025-10-03 28.86 29.30 28.85 28.92 197,948 +0.11 +0.38
2025-10-02 28.45 28.83 28.43 28.81 296,824 +0.28 +0.98
2025-10-01 29.30 29.41 28.45 28.53 390,022 -0.93 -3.16
2025-09-30 29.46 29.58 29.13 29.46 270,149 +0.01 +0.03
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 29.30
On 2025-10-03		 27.54
On 2025-10-07		 -1.18 -4.10 29.30
On 2025-10-03		 27.54
On 2025-10-07		 -6.01 28.10
10D 29.61
On 2025-09-29		 27.54
On 2025-10-07		 -1.01 -3.53 29.61
On 2025-09-29		 27.54
On 2025-10-07		 -6.99 28.60
20D 30.11
On 2025-09-17		 27.54
On 2025-10-07		 -1.95 -6.59 30.11
On 2025-09-17		 27.54
On 2025-10-07		 -8.54 28.88
WTD 29.01
On 2025-10-06		 27.54
On 2025-10-07		 -1.29 -4.46 29.01
On 2025-10-06		 27.54
On 2025-10-07		 -5.07 27.89
MTD 29.41
On 2025-10-01		 27.54
On 2025-10-07		 -1.83 -6.21 29.41
On 2025-10-01		 27.54
On 2025-10-07		 -6.36 28.26
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
YUM

YUM! Brands Inc.

142.69 -3.34 -2.29 1,369,603
ETD

Ethan Allen Interiors Inc.

27.63 -0.45 -1.60 191,862