ETD: Ethan Allen Interiors Inc.

As of Friday, February 20th, 2026

$ 23.60

+0.23 +0.98%

Open: 23.41
High: 23.76
Low: 23.17
Volume: 476,572
Previous Close on Thursday, February 19th, 2026

$ 23.37

-0.05 -0.21%

Open: 23.43
High: 23.70
Low: 23.13
Volume: 315,663

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-02-17 23.97 23.99 23.18 23.71 276,355 -0.14 -0.59
2026-02-13 23.60 23.98 23.24 23.85 455,056 +0.36 +1.53
2026-02-12 23.73 24.03 23.28 23.49 32,812 -0.13 -0.55
2026-02-11 24.15 24.53 23.38 23.62 289,467 -1.12 -4.53
2026-02-10 24.72 24.96 24.61 24.74 314,582 +0.13 +0.53
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 23.99
On 2026-02-17		 23.13
On 2026-02-19		 0.11 0.47 23.99
On 2026-02-17		 23.13
On 2026-02-19		 -3.58 23.59
10D 24.96
On 2026-02-10		 23.13
On 2026-02-19		 -0.35 -1.46 24.96
On 2026-02-10		 23.13
On 2026-02-19		 -7.33 23.90
20D 24.96
On 2026-02-10		 22.26
On 2026-01-30		 -1.18 -4.76 24.72
On 2026-01-23		 22.26
On 2026-01-30		 -9.95 23.82
WTD 23.99
On 2026-02-17		 23.13
On 2026-02-19		 -0.25 -1.05 23.99
On 2026-02-17		 23.13
On 2026-02-19		 -3.58 23.53
MTD 24.96
On 2026-02-10		 22.76
On 2026-02-02		 0.67 2.92 24.96
On 2026-02-10		 23.13
On 2026-02-19		 -7.33 23.83
As of Friday, February 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

343.22 +8.48 +2.53 5,024,084
KO

The Coca-Cola Company

79.84 +0.93 +1.18 17,071,995
PFE

Pfizer Inc.

26.65 -0.21 -0.78 44,733,286
VZ

Verizon Communications Inc.

49.25 +0.61 +1.25 25,445,878
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,625.97 +230.81 +0.47 574,812,034
DJTA

Dow Jones Transportation Average

19,841.18 +347.17 +1.78 135,472,649
SPX

S&P 500 Index

6,909.51 +47.62 +0.69
OEX

S&P 100 Index

3,375.95 +24.57 +0.73
NDX

NASDAQ 100 Index

25,012.62 +215.28 +0.87
NYA

NYSE Composite Index

23,452.60 +94.32 +0.40
XAX

NYSE AMEX Composite Index

8,713.64 -49.80 -0.57
RUI

RUSSELL 1000 Index

3,772.68 +24.46 +0.65
RUT

Russell 2000 Index

2,663.78 -1.31 -0.05
RUA

Russell 3000 Index

3,934.81 +24.25 +0.62
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.18 -0.29 -1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 -0.49 -2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.09 -0.79 -3.61
 
Recent
Ticker Last Chg %Chg Volume
CZR

Caesars Entertainment Corporation

21.23 -0.66 -3.02 5,251,133
CNS

Cohen & Steers Inc.

67.12 +0.28 +0.42 24,689
ISTB

iShares Core 1-5 Year USD Bond ETF

48.92 +0.02 +0.04 283,712
ETD

Ethan Allen Interiors Inc.

23.60 +0.23 +0.98 476,572