ETD: Ethan Allen Interiors Inc.

As of Friday, November 21st, 2025

$ 23.02

+0.82 +3.69%

Open: 22.38
High: 23.23
Low: 22.38
Volume: 315,511
Previous Close on Thursday, November 20th, 2025

$ 22.20

-0.17 -0.76%

Open: 22.53
High: 22.84
Low: 22.18
Volume: 297,651

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-21 22.38 23.23 22.38 23.02 315,511 +0.82 +3.69
2025-11-20 22.53 22.84 22.18 22.20 297,651 -0.17 -0.76
2025-11-19 22.00 22.53 22.00 22.37 312,541 +0.40 +1.82
2025-11-18 21.67 22.22 21.67 21.97 0 +0.09 +0.41
2025-11-17 22.58 22.75 21.76 21.88 344,380 -0.62 -2.76
2025-11-14 22.59 22.76 22.39 22.50 291,075 -0.18 -0.79
2025-11-13 22.83 23.12 22.64 22.68 303,625 -0.15 -0.66
2025-11-12 23.22 23.25 22.83 22.83 258,028 -0.68 -2.89
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 23.23
On 2025-11-21		 21.67
On 2025-11-18		 0.52 2.31 22.75
On 2025-11-17		 21.67
On 2025-11-18		 -4.73 22.29
10D 23.94
On 2025-11-10		 21.67
On 2025-11-18		 -0.65 -2.75 23.94
On 2025-11-10		 21.67
On 2025-11-18		 -9.48 22.64
20D 28.21
On 2025-10-28		 21.67
On 2025-11-18		 -4.56 -16.53 28.21
On 2025-10-28		 21.67
On 2025-11-18		 -23.18 23.87
WTD 23.23
On 2025-11-21		 21.67
On 2025-11-18		 0.52 2.31 22.75
On 2025-11-17		 21.67
On 2025-11-18		 -4.73 22.29
MTD 24.18
On 2025-11-03		 21.67
On 2025-11-18		 -1.15 -4.76 24.18
On 2025-11-03		 21.67
On 2025-11-18		 -10.38 23.04
As of Friday, November 21st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.44 -3.18 -1.09 5,591,573
KO

The Coca-Cola Company

72.95 +1.74 +2.44 26,374,115
PFE

Pfizer Inc.

25.04 +0.64 +2.62 72,759,450
VZ

Verizon Communications Inc.

41.23 +0.47 +1.15 32,023,732
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,245.41 +493.15 +1.08 791,129,413
DJTA

Dow Jones Transportation Average

16,013.90 +488.18 +3.14 170,166,236
SPX

S&P 500 Index

6,602.99 +64.23 +0.98
OEX

S&P 100 Index

3,314.10 +23.87 +0.73
NDX

NASDAQ 100 Index

24,239.57 +185.19 +0.77
NYA

NYSE Composite Index

21,176.98 +264.09 +1.26
XAX

NYSE AMEX Composite Index

7,142.20 -31.68 -0.44
RUI

RUSSELL 1000 Index

3,599.48 +36.77 +1.03
RUT

Russell 2000 Index

2,369.59 +64.48 +2.80
RUA

Russell 3000 Index

3,742.46 +40.96 +1.11
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.58 -0.46 -1.77
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.16 -1.06 -4.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.96 -1.80 -6.99
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,440.80 +66.28 +0.58
 
Recent
Ticker Last Chg %Chg Volume
ETD

Ethan Allen Interiors Inc.

23.02 +0.82 +3.69 315,511