ETD: Ethan Allen Interiors Inc.

As of Friday, August 21st, 2026

$ 23.39

+0.46 +2.01%

Open: 23.09
High: 23.80
Low: 23.09
Volume: 80,321
Previous Close on Thursday, August 20th, 2026

$ 22.93

+0.30 +1.33%

Open: 23.69
High: 23.71
Low: 22.74
Volume: 741,638

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 23.09 23.80 23.09 23.39 80,321 +0.46 +2.01
2026-08-20 23.69 23.71 22.74 22.93 741,638 +0.30 +1.33
2026-08-19 22.43 22.73 22.36 22.63 36,359 +0.26 +1.16
2026-08-18 22.79 22.79 22.30 22.37 255,524 -0.40 -1.76
2026-08-17 22.75 22.83 22.31 22.77 496,425 -0.07 -0.31
2026-08-14 22.81 22.89 22.58 22.84 335,957 -0.06 -0.26
2026-08-13 22.89 23.04 22.60 22.90 386,202 +0.30 +1.33
2026-08-12 22.91 23.09 22.38 22.60 694,408 -1.07 -4.52
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 23.80
On 2026-08-21		 22.30
On 2026-08-18		 0.55 2.41 22.83
On 2026-08-17		 22.30
On 2026-08-18		 -2.33 22.82
10D 23.97
On 2026-08-11		 22.30
On 2026-08-18		 -0.32 -1.35 23.97
On 2026-08-11		 22.30
On 2026-08-18		 -6.97 22.96
20D 24.80
On 2026-08-05		 21.98
On 2026-07-31		 0.57 2.50 24.80
On 2026-08-05		 22.30
On 2026-08-18		 -10.08 23.22
WTD 23.80
On 2026-08-21		 22.30
On 2026-08-18		 0.55 2.41 22.83
On 2026-08-17		 22.30
On 2026-08-18		 -2.33 22.82
MTD 24.80
On 2026-08-05		 22.30
On 2026-08-18		 0.99 4.42 24.80
On 2026-08-05		 22.30
On 2026-08-18		 -10.08 23.22
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
ETD

Ethan Allen Interiors Inc.

23.39 +0.46 +2.01 80,321