ETD: Ethan Allen Interiors Inc.

As of Friday, July 17th, 2026

$ 22.78

-0.42 -1.81%

Open: 23.19
High: 23.60
Low: 22.71
Volume: 339,855
Previous Close on Thursday, July 16th, 2026

$ 23.20

+0.31 +1.35%

Open: 23.08
High: 23.74
Low: 23.03
Volume: 611,419

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-07-14 22.22 22.33 21.79 22.23 310,075 +0.10 +0.45
2026-07-13 21.82 22.21 21.82 22.13 448,009 +0.40 +1.84
2026-07-10 21.46 22.06 21.46 21.73 368,585 +0.37 +1.73
2026-07-09 21.22 21.47 20.98 21.36 366,679 +0.14 +0.66
2026-07-08 21.25 21.39 20.91 21.22 556,346 -0.18 -0.84
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 23.74
On 2026-07-16		 21.79
On 2026-07-14		 1.05 4.83 23.74
On 2026-07-16		 22.71
On 2026-07-17		 -4.34 22.65
10D 23.74
On 2026-07-16		 20.91
On 2026-07-08		 1.09 5.03 23.74
On 2026-07-16		 22.71
On 2026-07-17		 -4.34 22.02
20D 23.74
On 2026-07-16		 20.85
On 2026-06-22		 1.71 8.12 23.14
On 2026-06-24		 20.91
On 2026-07-08		 -9.66 21.98
WTD 23.74
On 2026-07-16		 21.79
On 2026-07-14		 1.05 4.83 23.74
On 2026-07-16		 22.71
On 2026-07-17		 -4.34 22.65
MTD 23.74
On 2026-07-16		 20.91
On 2026-07-08		 0.44 1.97 22.45
On 2026-07-01		 20.91
On 2026-07-08		 -6.88 21.98
As of Friday, July 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.83 +3.10 +0.90 5,579,551
KO

The Coca-Cola Company

81.56 -3.36 -3.96 32,398,885
PFE

Pfizer Inc.

25.05 -0.09 -0.36 39,686,380
VZ

Verizon Communications Inc.

43.59 -0.29 -0.66 30,654,273
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,146.42 -406.55 -0.77 541,323,885
DJTA

Dow Jones Transportation Average

22,723.87 -102.73 -0.45 81,896,420
SPX

S&P 500 Index

7,457.70 -76.07 -1.01
OEX

S&P 100 Index

3,674.01 -43.22 -1.16
NDX

NASDAQ 100 Index

28,592.66 -433.11 -1.49
NYA

NYSE Composite Index

23,816.91 -135.35 -0.57
XAX

NYSE AMEX Composite Index

8,098.26 +102.37 +1.28
RUI

RUSSELL 1000 Index

4,062.27 -40.68 -0.99
RUT

Russell 2000 Index

2,962.22 -12.35 -0.42
RUA

Russell 3000 Index

4,243.95 -41.44 -0.97
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.82 +0.43 +1.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.28 +0.63 +2.91
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.55 +1.08 +5.55
 
Recent
Ticker Last Chg %Chg Volume
ETD

Ethan Allen Interiors Inc.

22.78 -0.42 -1.81 339,855