MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ETD — Ethan Allen Interiors Inc
NYSEEthan Allen Interiors Inc
$21.06
-0.10(-0.47%)
- O
- 21.38
- H
- 21.57
- L
- 20.99
- V
- 353.63K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$21.06
Period Return-22.74%
Period High$31.41
Period Low$18.28
Avg Daily Volume398.7K
Total Trading Days365
ETD — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $21.38 | $21.57 | $20.99 | $21.06 | $-0.10 | -0.47% | 353,634 | $21.13 | $20.99 $21.57 |
| Oct 1, 2026 | $20.84 | $21.17 | $20.52 | $21.16 | +$0.25 | +1.20% | 580,013 | $21.02 | $20.52 $21.17 |
| Sep 30, 2026 | $21.17 | $21.17 | $20.69 | $20.91 | $-0.10 | -0.48% | 508,644 | $20.88 | $20.69 $21.17 |
| Sep 29, 2026 | $21.28 | $21.37 | $21.01 | $21.01 | $-0.19 | -0.90% | 358,173 | $21.11 | $21.01 $21.37 |
| Sep 28, 2026 | $21.28 | $21.40 | $21.06 | $21.20 | $-0.09 | -0.42% | 396,754 | $21.23 | $21.06 $21.40 |
| Sep 25, 2026 | $21.09 | $21.39 | $20.90 | $21.29 | +$0.24 | +1.14% | 365,805 | $21.24 | $20.90 $21.39 |
| Sep 24, 2026 | $21.00 | $21.12 | $20.62 | $21.05 | +$0.03 | +0.14% | 653,656 | $20.94 | $20.62 $21.12 |
| Sep 23, 2026 | $21.10 | $21.35 | $20.94 | $21.02 | $-0.31 | -1.45% | 543,999 | $21.11 | $20.94 $21.35 |
| Sep 22, 2026 | $21.13 | $21.65 | $21.12 | $21.33 | +$0.36 | +1.72% | 606,722 | $21.43 | $21.12 $21.65 |
| Sep 21, 2026 | $21.53 | $21.54 | $20.96 | $20.97 | $-0.44 | -2.06% | 550,630 | $21.17 | $20.96 $21.54 |
| Sep 18, 2026 | $21.32 | $21.47 | $21.19 | $21.41 | $-0.06 | -0.28% | 789,810 | $21.36 | $21.19 $21.47 |
| Sep 17, 2026 | $21.78 | $22.08 | $21.41 | $21.47 | $-0.15 | -0.69% | 553,738 | $21.57 | $21.41 $22.08 |
| Sep 16, 2026 | $21.70 | $21.93 | $21.49 | $21.62 | $-0.10 | -0.46% | 363,510 | $21.69 | $21.49 $21.93 |
| Sep 15, 2026 | $22.04 | $22.16 | $21.71 | $21.72 | $-0.48 | -2.16% | 398,631 | $21.80 | $21.71 $22.16 |
| Sep 14, 2026 | $21.91 | $22.43 | $21.77 | $22.20 | +$0.27 | +1.23% | 350,426 | $22.20 | $21.77 $22.43 |
| Sep 11, 2026 | $22.07 | $22.20 | $21.90 | $21.93 | +$0.08 | +0.37% | 390,324 | $22.00 | $21.90 $22.20 |
| Sep 10, 2026 | $21.53 | $21.86 | $21.13 | $21.85 | +$0.14 | +0.64% | 517,777 | $21.53 | $21.13 $21.86 |
| Sep 9, 2026 | $21.71 | $21.93 | $21.57 | $21.71 | +$0.00 | +0.00% | 512,716 | $21.78 | $21.57 $21.93 |
| Sep 8, 2026 | $22.15 | $22.31 | $21.51 | $21.71 | $-0.78 | -3.47% | 602,430 | $21.72 | $21.51 $22.31 |
| Sep 4, 2026 | $21.84 | $22.74 | $21.68 | $22.49 | +$0.62 | +2.83% | 800,438 | $22.44 | $21.68 $22.74 |
| Sep 3, 2026 | $21.82 | $22.26 | $21.23 | $21.87 | $-2.84 | -11.49% | 1,237,246 | $21.94 | $21.23 $22.26 |
| Sep 2, 2026 | $24.32 | $25.13 | $24.32 | $24.71 | +$0.76 | +3.17% | 1,515,608 | $24.87 | $24.32 $25.13 |
| Sep 1, 2026 | $23.60 | $24.11 | $23.50 | $23.95 | +$0.30 | +1.27% | 956,044 | $23.90 | $23.50 $24.11 |
| Aug 31, 2026 | $23.50 | $23.70 | $23.26 | $23.65 | +$0.18 | +0.77% | 798,327 | $23.53 | $23.26 $23.70 |
| Aug 28, 2026 | $23.53 | $23.76 | $23.32 | $23.47 | +$0.06 | +0.26% | 723,856 | $23.49 | $23.32 $23.76 |
| Aug 27, 2026 | $23.36 | $23.62 | $23.26 | $23.41 | $-0.19 | -0.81% | 651,695 | $23.43 | $23.26 $23.62 |
| Aug 26, 2026 | $23.85 | $23.85 | $23.42 | $23.60 | $-0.16 | -0.67% | 565,209 | $23.61 | $23.42 $23.85 |
| Aug 25, 2026 | $23.38 | $23.85 | $23.10 | $23.76 | +$0.48 | +2.06% | 532,188 | $23.57 | $23.10 $23.85 |
| Aug 24, 2026 | $23.48 | $23.60 | $23.16 | $23.28 | $-0.11 | -0.47% | 700,898 | $23.34 | $23.16 $23.60 |
| Aug 21, 2026 | $23.09 | $23.80 | $23.09 | $23.39 | +$0.46 | +2.01% | 810,436 | $23.45 | $23.09 $23.80 |