stockNYSE: ETD • 28 Days Updates
Ethan Allen Interiors Inc. (ETD)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Ethan Allen Interiors Inc. (ETD) is a publicly traded company operating within the Consumer Discretionary sector.
Investor Relations:ir.ethanallen.com
Price & Performance Trajectory
Ethan Allen Interiors Inc.NYSE: ETD
Latest Close
$20.34
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesETD session performance
✓ Latest Close USD
$20.34
Latest session close
$-1.59vs period start
Period Return % % GAIN
-7.25%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$22.43 / $20.32
Period range envelope
$2.11channel spread
Total Volume SHARES
8.71M
Period turnover
Avg: 484.2K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(18 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $20.34 | -2.49% | $20.85 | $20.32 | 430.4K |
| Oct 08, 2026 | $20.86 | +0.48% | $20.97 | $20.47 | 541.6K |
| Oct 07, 2026 | $20.76 | -1.47% | $21.11 | $20.74 | 430.9K |
| Oct 06, 2026 | $21.07 | -0.05% | $21.30 | $20.99 | 485.8K |
| Oct 05, 2026 | $21.08 | +0.10% | $21.16 | $20.65 | 508.6K |
| Oct 02, 2026 | $21.06 | -0.47% | $21.57 | $20.99 | 353.6K |
| Sep 28, 2026 | $21.20 | -0.42% | $21.40 | $21.06 | 396.8K |
| Sep 25, 2026 | $21.29 | +1.14% | $21.39 | $20.90 | 365.8K |
| Sep 24, 2026 | $21.05 | +0.14% | $21.12 | $20.62 | 653.7K |
| Sep 23, 2026 | $21.02 | -1.45% | $21.35 | $20.94 | 544.0K |
| Sep 22, 2026 | $21.33 | +1.72% | $21.65 | $21.12 | 606.7K |
| Sep 21, 2026 | $20.97 | -2.06% | $21.54 | $20.96 | 550.6K |
| Sep 18, 2026 | $21.41 | -0.28% | $21.47 | $21.19 | 789.8K |
| Sep 17, 2026 | $21.47 | -0.69% | $22.08 | $21.41 | 553.7K |
| Sep 16, 2026 | $21.62 | -0.46% | $21.93 | $21.49 | 362.5K |
Page 1 of 2