ETD: Ethan Allen Interiors Inc.

As of Friday, July 24th, 2026

$ 22.82

+0.32 +1.42%

Open: 22.60
High: 22.96
Low: 22.50
Volume: 201,641
Previous Close on Thursday, July 23rd, 2026

$ 22.50

-0.35 -1.53%

Open: 22.75
High: 22.99
Low: 22.27
Volume: 378,506

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-24 22.60 22.96 22.50 22.82 201,638 +0.32 +1.42
2026-07-23 22.75 22.99 22.27 22.50 378,506 -0.35 -1.53
2026-07-22 22.81 23.21 22.70 22.85 385,942 0.00 0.00
2026-07-21 23.24 23.34 22.82 22.85 368,111 -0.24 -1.04
2026-07-20 23.00 23.19 22.70 23.09 432,267 +0.31 +1.36
2026-07-17 23.19 23.60 22.71 22.78 339,855 -0.42 -1.81
2026-07-16 23.08 23.74 23.03 23.20 611,419 +0.31 +1.35
2026-07-15 22.11 23.23 22.00 22.89 492,922 +0.66 +2.97
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 23.34
On 2026-07-21		 22.27
On 2026-07-23		 0.04 0.18 23.34
On 2026-07-21		 22.27
On 2026-07-23		 -4.58 22.82
10D 23.74
On 2026-07-16		 21.79
On 2026-07-14		 1.09 5.02 23.74
On 2026-07-16		 22.27
On 2026-07-23		 -6.19 22.73
20D 23.74
On 2026-07-16		 20.91
On 2026-07-08		 0.84 3.82 22.66
On 2026-06-26		 20.91
On 2026-07-08		 -7.74 22.24
WTD 23.34
On 2026-07-21		 22.27
On 2026-07-23		 0.04 0.18 23.34
On 2026-07-21		 22.27
On 2026-07-23		 -4.58 22.82
MTD 23.74
On 2026-07-16		 20.91
On 2026-07-08		 0.48 2.15 22.45
On 2026-07-01		 20.91
On 2026-07-08		 -6.88 22.23
As of Friday, July 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

353.73 +4.73 +1.36 2,951,905
KO

The Coca-Cola Company

82.25 +1.08 +1.33 11,882,485
PFE

Pfizer Inc.

24.54 -0.47 -1.88 27,468,554
VZ

Verizon Communications Inc.

46.38 +2.56 +5.84 40,590,530
VIX

CBOE Volatility Index

18.59 -0.11 -0.59
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,947.25 +235.60 +0.46 432,894,333
DJTA

Dow Jones Transportation Average

22,476.16 -102.35 -0.45 79,734,044
SPX

S&P 500 Index

7,411.98 +3.68 +0.05
OEX

S&P 100 Index

3,636.53 +1.38 +0.04
NDX

NASDAQ 100 Index

28,128.34 -326.47 -1.15
NYA

NYSE Composite Index

23,990.89 +116.62 +0.49
XAX

NYSE AMEX Composite Index

8,402.94 -20.50 -0.24
RUI

RUSSELL 1000 Index

4,035.71 +2.26 +0.06
RUT

Russell 2000 Index

2,930.00 -10.16 -0.35
RUA

Russell 3000 Index

4,215.42 +1.64 +0.04
VIX

CBOE Volatility Index

18.59 -0.11 -0.59
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.76 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.43 -0.05 -0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.09 -0.44
 
Recent
Ticker Last Chg %Chg Volume
ETD

Ethan Allen Interiors Inc.

22.82 +0.32 +1.42 201,641