ETD: Ethan Allen Interiors Inc.

As of Friday, February 27th, 2026

$ 22.78

-0.41 -1.77%

Open: 22.95
High: 22.95
Low: 22.63
Volume: N/A
Previous Close on Thursday, February 26th, 2026

$ 23.19

+0.16 +0.69%

Open: 23.14
High: 23.45
Low: 22.99
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-27 22.95 22.95 22.63 22.78 0 -0.41 -1.77
2026-02-26 23.14 23.45 22.99 23.19 0 +0.16 +0.69
2026-02-25 22.94 23.07 22.54 23.03 0 +0.06 +0.26
2026-02-24 22.93 23.30 22.88 22.97 0 +0.06 +0.26
2026-02-23 23.50 23.56 22.74 22.91 0 -0.69 -2.92
2026-02-20 23.41 23.76 23.17 23.60 476,572 +0.23 +0.98
2026-02-19 23.43 23.70 23.13 23.37 315,663 -0.05 -0.21
2026-02-18 23.22 23.71 23.16 23.42 382,081 -0.29 -1.22
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 23.56
On 2026-02-23		 22.54
On 2026-02-25		 -0.82 -3.47 23.56
On 2026-02-23		 22.54
On 2026-02-25		 -4.31 22.98
10D 23.99
On 2026-02-17		 22.54
On 2026-02-25		 -0.71 -3.02 23.99
On 2026-02-17		 22.54
On 2026-02-25		 -6.04 23.28
20D 24.96
On 2026-02-10		 22.26
On 2026-01-30		 0.24 1.06 24.96
On 2026-02-10		 22.54
On 2026-02-25		 -9.70 23.57
WTD 23.56
On 2026-02-23		 22.54
On 2026-02-25		 -0.82 -3.47 23.56
On 2026-02-23		 22.54
On 2026-02-25		 -4.31 22.98
MTD 24.96
On 2026-02-10		 22.54
On 2026-02-25		 -0.15 -0.65 24.96
On 2026-02-10		 22.54
On 2026-02-25		 -9.70 23.60
As of Friday, February 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.26 +1.42 +0.42
KO

The Coca-Cola Company

81.56 +1.06 +1.32
PFE

Pfizer Inc.

27.65 +0.55 +2.03
VZ

Verizon Communications Inc.

50.14 +1.25 +2.56
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,977.92 -521.28 -1.05 811,800,907
DJTA

Dow Jones Transportation Average

19,689.19 -44.69 -0.23 191,364,693
SPX

S&P 500 Index

6,878.88 -29.98 -0.43
OEX

S&P 100 Index

3,347.38 -20.02 -0.59
NDX

NASDAQ 100 Index

24,960.04 -74.34 -0.30
NYA

NYSE Composite Index

23,494.44 -30.40 -0.13
XAX

NYSE AMEX Composite Index

8,761.14 +44.96 +0.52
RUI

RUSSELL 1000 Index

3,756.96 -16.79 -0.44
RUT

Russell 2000 Index

2,632.36 -44.93 -1.68
RUA

Russell 3000 Index

3,917.03 -19.76 -0.50
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.40 +0.28 +1.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.59 +0.50 +2.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.56 +0.75 +3.60
 
Recent
Ticker Last Chg %Chg Volume
CNS

Cohen & Steers Inc.

66.87 -0.27 -0.40
ETD

Ethan Allen Interiors Inc.

22.78 -0.41 -1.77