ETD: Ethan Allen Interiors Inc.

As of Tuesday, April 7th, 2026

$ 21.23

-0.65 -2.97%

Open: 21.80
High: 21.96
Low: 21.20
Volume: 499,017
Previous Close on Monday, April 6th, 2026

$ 21.88

-0.38 -1.71%

Open: 22.16
High: 22.20
Low: 21.83
Volume: 431,388

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-07 21.80 21.96 21.20 21.23 499,017 -0.65 -2.97
2026-04-06 22.16 22.20 21.83 21.88 431,388 -0.38 -1.71
2026-04-02 22.06 22.48 21.86 22.26 331,895 -0.06 -0.27
2026-04-01 22.04 22.71 21.90 22.32 527,232 +0.06 +0.27
2026-03-31 22.42 22.57 21.96 22.26 252,731 +0.17 +0.77
2026-03-30 22.36 22.43 22.07 22.09 357,235 -0.07 -0.32
2026-03-27 22.07 22.25 22.00 22.16 357,479 -0.16 -0.72
2026-03-26 22.28 22.63 22.21 22.32 211,657 -0.14 -0.62
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 22.71
On 2026-04-01		 21.20
On 2026-04-07		 -0.86 -3.89 22.71
On 2026-04-01		 21.20
On 2026-04-07		 -6.65 21.99
10D 22.71
On 2026-04-01		 21.20
On 2026-04-07		 -1.32 -5.85 22.71
On 2026-04-01		 21.20
On 2026-04-07		 -6.65 22.14
20D 22.80
On 2026-03-23		 21.20
On 2026-04-07		 -0.92 -4.15 22.80
On 2026-03-23		 21.20
On 2026-04-07		 -7.02 22.15
WTD 22.20
On 2026-04-06		 21.20
On 2026-04-07		 -1.03 -4.63 22.20
On 2026-04-06		 21.20
On 2026-04-07		 -4.50 21.56
MTD 22.71
On 2026-04-01		 21.20
On 2026-04-07		 -1.03 -4.63 22.71
On 2026-04-01		 21.20
On 2026-04-07		 -6.65 21.92
As of Tuesday, April 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.60 -0.09 -0.03 5,231,972
KO

The Coca-Cola Company

75.91 -1.31 -1.70 12,380,738
PFE

Pfizer Inc.

27.10 -0.73 -2.62 45,676,941
VZ

Verizon Communications Inc.

48.62 -0.53 -1.08 21,727,964
VIX

CBOE Volatility Index

25.75 +1.54 +6.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,584.46 -85.42 -0.18 442,600,682
DJTA

Dow Jones Transportation Average

19,538.37 +242.40 +1.26 135,174,884
SPX

S&P 500 Index

6,616.85 +5.02 +0.08
OEX

S&P 100 Index

3,228.13 +3.65 +0.11
NDX

NASDAQ 100 Index

24,202.37 +10.21 +0.04
NYA

NYSE Composite Index

22,249.63 -5.09 -0.02
XAX

NYSE AMEX Composite Index

8,953.37 +116.02 +1.31
RUI

RUSSELL 1000 Index

3,612.96 +1.76 +0.05
RUT

Russell 2000 Index

2,544.95 +4.30 +0.17
RUA

Russell 3000 Index

3,767.88 +2.04 +0.05
VIX

CBOE Volatility Index

25.75 +1.54 +6.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.78 +0.15 +0.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.14 +0.42 +1.63
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.57 +0.79 +3.19
 
Recent
Ticker Last Chg %Chg Volume
ETD

Ethan Allen Interiors Inc.

21.23 -0.65 -2.97 499,017