ETD
Ethan Allen Intr (ETD)
NYSE
$23.54+$0.14 (+0.62%)
Price as of Aug 21, 2026 7:52 PM EDT
  • $595.2M
    Market Cap
  • -15.57%
    1-Year Change
  • Furnishings, Fixtures & Appliances
    Industry
  • 1 Month
    +5.21%
    Low Price$22.37
    High Price$23.48
  • 3 Months
    +21.91%
    Low Price$19.46
    High Price$23.48
  • 1 Year
    -15.57%
    Low Price$18.17
    High Price$27.99
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
23.09
23.80
23.09
23.39
+2.01%
810,435
08/20/2026
23.69
23.71
22.74
22.93
+1.33%
743,861
08/19/2026
22.43
22.73
22.36
22.63
+1.16%
383,951
08/18/2026
22.79
22.79
22.30
22.37
-1.76%
258,687
08/17/2026
22.75
22.83
22.31
22.77
-0.31%
496,901
08/14/2026
22.81
22.89
22.58
22.84
-0.26%
336,124
08/13/2026
22.89
23.04
22.60
22.90
+1.33%
386,396
08/12/2026
22.91
23.09
22.38
22.60
-1.87%
694,566
08/12/2026
$0.64 Dividend
08/11/2026
22.75
23.32
22.72
23.03
+0.68%
376,669
08/10/2026
23.09
23.31
22.77
22.87
-0.84%
377,218
08/07/2026
22.82
23.25
22.82
23.07
+0.85%
348,369
08/06/2026
23.40
23.40
22.82
22.87
-2.57%
333,857
08/05/2026
23.28
24.13
23.10
23.48
+1.00%
1,041,447
08/04/2026
22.85
23.48
22.71
23.24
+1.66%
485,216
08/03/2026
22.23
22.91
22.02
22.86
+4.91%
663,417
07/31/2026
22.19
22.19
21.39
21.79
-2.23%
665,455
07/30/2026
22.52
22.95
22.14
22.29
-2.88%
849,374
07/29/2026
23.00
23.29
22.81
22.95
-0.88%
384,528
07/29/2026
$0.36 Earnings
07/28/2026
22.88
23.36
22.88
23.16
+2.28%
450,856
07/27/2026
22.44
22.67
22.34
22.64
+1.97%
285,926
07/24/2026
21.99
22.34
21.89
22.20
+1.42%
201,720
07/23/2026
22.13
22.37
21.67
21.89
-1.53%
378,551
07/22/2026
22.19
22.58
22.09
22.23
0.00%
389,692
07/21/2026
22.61
22.71
22.20
22.23
-1.04%
368,228
07/20/2026
22.38
22.56
22.08
22.47
+1.36%
432,268
07/17/2026
22.56
22.96
22.10
22.16
-1.81%
340,251
07/16/2026
22.46
23.10
22.40
22.57
+1.35%
611,774
07/15/2026
21.51
22.60
21.41
22.27
+2.97%
492,957
07/14/2026
21.62
21.72
21.20
21.63
+0.45%
310,142
07/13/2026
21.23
21.60
21.23
21.53
+1.84%
448,212
07/10/2026
20.88
21.46
20.88
21.14
+1.73%
368,585
07/09/2026
20.65
20.89
20.41
20.78
+0.66%
366,684
07/08/2026
20.68
20.81
20.34
20.65
-0.84%
556,346
07/07/2026
20.85
20.97
20.73
20.82
+0.71%
364,575
07/06/2026
21.00
21.00
20.54
20.68
-2.03%
426,634
07/02/2026
21.42
21.48
20.91
21.10
-0.82%
460,539
07/01/2026
21.80
21.84
21.28
21.28
-2.10%
712,651
06/30/2026
21.29
21.79
21.18
21.74
+1.04%
452,785
06/29/2026
21.60
21.71
21.23
21.51
-1.86%
464,607
06/26/2026
21.41
22.05
21.21
21.92
+2.50%
1,106,232
06/25/2026
21.98
22.33
21.39
21.39
-3.09%
489,090
06/24/2026
21.50
22.51
21.36
22.07
+4.71%
784,831
06/23/2026
20.82
21.18
20.74
21.07
+1.55%
562,747
06/22/2026
20.60
21.55
20.29
20.75
+0.76%
748,891
06/18/2026
20.57
21.46
20.46
20.60
+0.47%
4,555,512
06/17/2026
20.66
21.27
20.44
20.50
-0.09%
806,188
06/16/2026
21.04
21.13
20.38
20.52
-1.72%
602,146
06/15/2026
21.05
21.30
20.87
20.88
-0.56%
603,843
06/12/2026
21.49
21.53
20.87
21.00
-2.49%
544,166
06/11/2026
20.74
21.56
20.69
21.53
+3.65%
505,122
06/10/2026
21.09
21.13
20.67
20.77
-1.02%
453,122
06/09/2026
20.30
21.04
20.22
20.99
+4.25%
655,491
06/08/2026
20.01
20.35
19.77
20.13
+0.10%
569,661
06/05/2026
20.21
20.33
19.97
20.11
-0.58%
559,711
06/04/2026
20.36
20.43
20.03
20.23
+1.17%
430,369
06/03/2026
19.79
20.00
19.71
19.99
+0.54%
428,988
06/02/2026
20.06
20.31
19.85
19.89
-0.97%
518,967
06/01/2026
20.15
20.36
19.85
20.08
+0.10%
571,051
05/29/2026
20.36
20.68
20.05
20.06
-2.00%
542,948
05/28/2026
20.01
20.63
19.88
20.47
+2.28%
642,391
05/27/2026
19.57
20.18
19.57
20.01
+2.85%
446,401
05/26/2026
19.32
19.56
19.25
19.46
+1.32%
338,947
05/22/2026
19.10
19.29
19.09
19.21
+0.10%
285,124
05/21/2026
19.01
19.40
18.62
19.19
+0.31%
399,203
05/20/2026
18.60
19.29
18.39
19.13
+3.09%
577,447
05/19/2026
18.70
18.74
18.43
18.55
-1.19%
545,159
05/18/2026
18.40
19.04
18.36
18.78
+2.44%
501,854
05/15/2026
18.53
18.72
18.27
18.33
-0.74%
550,028
05/14/2026
18.29
18.56
18.24
18.47
+1.61%
514,563
05/13/2026
18.17
18.29
17.79
18.17
-0.32%
724,201
05/13/2026
$0.39 Dividend
05/12/2026
18.69
18.77
18.20
18.23
-2.55%
912,365
05/11/2026
19.42
19.54
18.70
18.71
-3.73%
636,563
05/08/2026
19.46
19.52
19.21
19.43
-0.24%
283,950
05/07/2026
19.56
19.90
19.30
19.48
-0.29%
449,868
05/06/2026
19.61
19.77
19.32
19.54
+1.18%
406,980
05/05/2026
19.21
19.48
19.21
19.31
+1.10%
403,924
05/04/2026
19.78
19.81
19.07
19.10
-3.75%
684,816
05/01/2026
20.47
20.51
19.76
19.84
-2.44%
613,273
04/30/2026
21.39
21.57
20.17
20.34
-3.92%
826,142
04/29/2026
21.21
21.42
21.09
21.17
-1.02%
358,710
04/29/2026
$0.24 Earnings
04/28/2026
21.72
21.72
21.24
21.39
-0.75%
253,371
04/27/2026
21.25
21.72
21.24
21.55
+0.80%
317,799
04/24/2026
21.33
21.41
21.12
21.38
-0.22%
286,754
04/23/2026
21.64
21.69
21.17
21.43
-0.71%
319,888
04/22/2026
21.81
21.91
21.47
21.58
-0.75%
292,509
04/21/2026
21.86
22.06
21.66
21.74
+0.31%
337,355
04/20/2026
21.46
21.75
21.44
21.67
+0.18%
275,737
04/17/2026
21.42
21.99
21.39
21.64
+2.53%
341,394
04/16/2026
21.12
21.40
21.07
21.10
-0.63%
368,385
04/15/2026
21.37
21.40
21.08
21.24
-0.80%
262,864
04/14/2026
21.29
21.51
21.16
21.41
+0.99%
267,514
04/13/2026
21.23
21.40
21.06
21.20
-0.67%
458,526
04/10/2026
21.28
21.43
21.04
21.34
+0.86%
283,407
04/09/2026
20.72
21.19
20.39
21.16
+1.51%
322,226
04/08/2026
20.87
21.28
20.69
20.84
+3.01%
730,017
04/07/2026
20.78
20.93
20.21
20.23
-2.97%
502,158