ETD
Ethan Allen Intr (ETD)
NYSE
$22.12-$0.02 (-0.07%)
Price as of Jul 13, 2026 7:41 PM EDT
  • $552.9M
    Market Cap
  • -19.78%
    1-Year Change
  • Furnishings, Fixtures & Appliances
    Industry
  • 1 Month
    +2.55%
    Low Price$21.07
    High Price$22.68
  • 3 Months
    +1.58%
    Low Price$18.68
    High Price$22.81
  • 1 Year
    -19.78%
    Low Price$18.68
    High Price$30.48
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
21.82
22.21
21.82
22.13
+1.84%
448,212
07/10/2026
21.46
22.06
21.46
21.73
+1.73%
368,585
07/09/2026
21.22
21.47
20.98
21.36
+0.66%
366,684
07/08/2026
21.25
21.39
20.91
21.22
-0.84%
556,346
07/07/2026
21.43
21.56
21.31
21.40
+0.71%
364,575
07/06/2026
21.58
21.58
21.11
21.25
-2.03%
426,634
07/02/2026
22.02
22.08
21.49
21.69
-0.82%
460,539
07/01/2026
22.41
22.45
21.87
21.87
-2.10%
712,651
06/30/2026
21.88
22.40
21.76
22.34
+1.04%
452,785
06/29/2026
22.20
22.31
21.82
22.11
-1.86%
464,607
06/26/2026
22.00
22.66
21.80
22.53
+2.50%
1,106,232
06/25/2026
22.59
22.95
21.98
21.98
-3.09%
489,090
06/24/2026
22.10
23.14
21.95
22.68
+4.71%
784,831
06/23/2026
21.40
21.77
21.32
21.66
+1.55%
562,747
06/22/2026
21.17
22.15
20.85
21.33
+0.76%
748,891
06/18/2026
21.14
22.06
21.03
21.17
+0.47%
4,555,512
06/17/2026
21.23
21.86
21.01
21.07
-0.09%
806,188
06/16/2026
21.62
21.72
20.95
21.09
-1.72%
602,146
06/15/2026
21.63
21.89
21.46
21.46
-0.56%
603,843
06/12/2026
22.09
22.13
21.45
21.58
-2.49%
544,166
06/11/2026
21.32
22.16
21.26
22.13
+3.65%
505,122
06/10/2026
21.68
21.72
21.24
21.35
-1.02%
453,122
06/09/2026
20.86
21.62
20.79
21.57
+4.25%
655,491
06/08/2026
20.57
20.92
20.32
20.69
+0.10%
569,661
06/05/2026
20.77
20.90
20.53
20.67
-0.58%
559,711
06/04/2026
20.93
21.00
20.59
20.79
+1.17%
430,369
06/03/2026
20.34
20.56
20.26
20.55
+0.54%
428,988
06/02/2026
20.62
20.87
20.41
20.44
-0.97%
518,967
06/01/2026
20.71
20.93
20.40
20.64
+0.10%
571,051
05/29/2026
20.93
21.25
20.61
20.62
-2.00%
542,948
05/28/2026
20.57
21.21
20.43
21.04
+2.28%
642,391
05/27/2026
20.12
20.74
20.12
20.57
+2.85%
446,401
05/26/2026
19.86
20.10
19.78
20.00
+1.32%
338,947
05/22/2026
19.63
19.83
19.63
19.74
+0.10%
285,124
05/21/2026
19.54
19.94
19.14
19.72
+0.31%
399,203
05/20/2026
19.12
19.83
18.90
19.66
+3.09%
577,447
05/19/2026
19.22
19.26
18.95
19.07
-1.19%
545,159
05/18/2026
18.91
19.57
18.88
19.30
+2.44%
501,854
05/15/2026
19.05
19.24
18.78
18.84
-0.74%
550,028
05/14/2026
18.80
19.08
18.75
18.98
+1.61%
514,563
05/13/2026
18.68
18.80
18.28
18.68
-0.32%
724,201
05/13/2026
$0.39 Dividend
05/12/2026
19.21
19.29
18.71
18.74
-2.55%
912,365
05/11/2026
19.95
20.08
19.22
19.23
-3.73%
636,563
05/08/2026
20.00
20.06
19.74
19.97
-0.24%
283,950
05/07/2026
20.10
20.45
19.84
20.02
-0.29%
449,868
05/06/2026
20.15
20.32
19.86
20.08
+1.18%
406,980
05/05/2026
19.74
20.02
19.74
19.85
+1.10%
403,924
05/04/2026
20.33
20.36
19.60
19.63
-3.75%
684,816
05/01/2026
21.04
21.08
20.31
20.40
-2.44%
613,273
04/30/2026
21.98
22.17
20.73
20.90
-3.92%
826,142
04/29/2026
21.80
22.01
21.68
21.76
-1.02%
358,710
04/29/2026
$0.24 Earnings
04/28/2026
22.33
22.33
21.83
21.98
-0.75%
253,371
04/27/2026
21.84
22.33
21.83
22.15
+0.80%
317,799
04/24/2026
21.92
22.00
21.71
21.97
-0.22%
286,754
04/23/2026
22.24
22.29
21.76
22.02
-0.71%
319,888
04/22/2026
22.41
22.52
22.07
22.18
-0.75%
292,509
04/21/2026
22.46
22.68
22.26
22.34
+0.31%
337,355
04/20/2026
22.06
22.35
22.03
22.28
+0.18%
275,737
04/17/2026
22.01
22.61
21.99
22.24
+2.53%
341,394
04/16/2026
21.71
21.99
21.66
21.69
-0.63%
368,385
04/15/2026
21.96
21.99
21.67
21.83
-0.80%
262,864
04/14/2026
21.88
22.11
21.75
22.00
+0.99%
267,514
04/13/2026
21.82
21.99
21.65
21.79
-0.67%
458,526
04/10/2026
21.87
22.02
21.62
21.93
+0.86%
283,407
04/09/2026
21.30
21.78
20.95
21.75
+1.51%
322,226
04/08/2026
21.45
21.87
21.27
21.42
+3.01%
730,017
04/07/2026
21.36
21.51
20.77
20.80
-2.97%
502,158
04/06/2026
21.71
21.75
21.38
21.43
-1.71%
431,634
04/02/2026
21.61
22.02
21.41
21.81
-0.27%
331,896
04/01/2026
21.59
22.25
21.45
21.86
+0.27%
527,232
03/31/2026
21.96
22.10
21.51
21.81
+0.77%
252,737
03/30/2026
21.90
21.97
21.62
21.64
-0.32%
357,385
03/27/2026
21.62
21.80
21.55
21.71
-0.72%
357,479
03/26/2026
21.83
22.17
21.76
21.86
-0.62%
211,702
03/25/2026
22.06
22.08
21.60
22.00
+0.31%
359,842
03/24/2026
21.87
22.13
21.80
21.93
-0.71%
230,952
03/23/2026
22.09
22.34
21.80
22.09
+2.97%
422,548
03/20/2026
21.92
21.92
21.44
21.45
-1.26%
1,038,596
03/19/2026
21.53
21.99
21.43
21.73
-0.14%
345,077
03/18/2026
21.70
22.07
21.69
21.76
-0.58%
294,611
03/17/2026
21.92
22.00
21.71
21.88
+0.68%
255,104
03/16/2026
21.85
22.10
21.70
21.74
+0.18%
328,389
03/13/2026
21.81
22.00
21.38
21.70
+0.59%
431,786
03/12/2026
21.35
21.68
21.22
21.57
+0.41%
388,651
03/11/2026
21.62
21.76
21.23
21.48
-0.63%
244,406
03/10/2026
21.69
21.97
21.39
21.62
-0.36%
412,401
03/09/2026
21.43
21.75
21.01
21.70
-0.36%
625,492
03/06/2026
21.55
21.81
21.34
21.78
-0.31%
341,571
03/05/2026
22.09
22.28
21.76
21.85
-1.85%
239,056
03/04/2026
22.00
22.35
21.79
22.26
+1.11%
322,090
03/03/2026
21.55
22.16
21.53
22.01
-0.44%
439,058
03/02/2026
22.04
22.26
21.75
22.11
-0.92%
323,752
02/27/2026
22.48
22.48
22.17
22.32
-1.77%
296,174
02/26/2026
22.67
22.97
22.52
22.72
+0.69%
429,361
02/25/2026
22.47
22.59
22.08
22.56
+0.26%
278,095
02/24/2026
22.46
22.82
22.41
22.50
+0.26%
256,590
02/23/2026
23.02
23.07
22.28
22.44
-2.92%
352,928
02/20/2026
22.93
23.28
22.70
23.12
+0.98%
476,582