Ethan Allen Interiors Stock Price History
NYSE: ETDConsumer DiscretionaryHome FurnishingsUSD
20.34-0.52 (-2.49%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ETD price history at a glance
The price history for Ethan Allen Interiors (ETD) on this page begins on March 15, 1993, when the stock closed at $6.67; it most recently closed at $20.34 on October 5, 2026. The highest price in this record is $46.65, reached on January 19, 2004; the latest close is 56.4% below that peak. Across the 32 complete calendar years in the table, ETD finished higher in 16 and lower in 16. Its best year was 1997 (+102.0%) and its worst was 2008 (-42.6%).
Over roughly 34 years the share price changed +205.1%, a 3.4% compound annual price return (excluding dividends). In the last 12 months alone, ETD has lost 24.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1993
- $46.65
- Date of high
- Jan 19, 2004
- Low since 1993
- $5.42
- Date of low
- Jun 7, 1993
- 52-week high
- $28.39
- 52-week low
- $18.28
- Last close
- $20.34
ETD returns
1 week
-3.42%
1 month
-6.31%
3 months
-6.40%
6 months
-9.16%
Year to date
-10.95%
1 year
-24.55%
3 years
-29.93%
5 years
-12.78%
ETD price return, excluding dividends.
ETD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 20.34 | -11.02% |
| 2025 | 22.86 | -18.27% |
| 2024 | 27.97 | -12.37% |
| 2023 | 31.92 | +20.82% |
| 2022 | 26.42 | +0.49% |
| 2021 | 26.29 | +30.08% |
| 2020 | 20.21 | +9.13% |
| 2019 | 18.52 | -1.33% |
| 2018 | 18.77 | -34.37% |
| 2017 | 28.60 | -22.39% |
| 2016 | 36.85 | +32.46% |
| 2015 | 27.82 | -9.44% |
| 2014 | 30.72 | -0.45% |
| 2013 | 30.86 | +13.75% |
| 2012 | 27.13 | +14.42% |
| 2011 | 23.71 | +18.49% |
| 2010 | 20.01 | +49.11% |
| 2009 | 13.42 | -7.96% |
| 2008 | 14.58 | -42.60% |
| 2007 | 25.40 | -29.66% |
| 2006 | 36.11 | -1.15% |
| 2005 | 36.53 | -8.72% |
| 2004 | 40.02 | -1.98% |
| 2003 | 40.83 | +16.82% |
| 2002 | 34.95 | -18.25% |
| 2001 | 42.75 | +27.61% |
| 2000 | 33.50 | +4.48% |
| 1999 | 32.06 | +17.30% |
| 1998 | 27.33 | +6.15% |
| 1997 | 25.75 | +101.96% |
| 1996 | 12.75 | +87.73% |
| 1995 | 6.79 | -15.98% |
| 1994 | 8.08 | -22.40% |
| 1993* | 10.42 | +56.25% |
* Partial year: the record begins after the start of 1993; return measured from the first available close.
2026 return is year to date.
ETD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 20.81 | 20.85 | 20.32 | 20.34 | -2.49% | |
| 20.55 | 20.97 | 20.47 | 20.86 | +0.48% | |
| 20.98 | 21.11 | 20.74 | 20.76 | -1.47% | |
| 21.18 | 21.30 | 20.99 | 21.07 | -0.05% | |
| 20.91 | 21.16 | 20.65 | 21.08 | +0.09% | |
| 21.38 | 21.57 | 20.99 | 21.06 | -0.47% | |
| 20.84 | 21.17 | 20.52 | 21.16 | +1.20% | |
| 21.17 | 21.17 | 20.69 | 20.91 | -0.48% | |
| 21.28 | 21.37 | 21.01 | 21.01 | -0.90% | |
| 21.28 | 21.40 | 21.06 | 21.20 | -0.42% | |
| 21.09 | 21.39 | 20.90 | 21.29 | +1.14% | |
| 21.00 | 21.12 | 20.62 | 21.05 | +0.14% | |
| 21.10 | 21.35 | 20.94 | 21.02 | -1.45% | |
| 21.13 | 21.65 | 21.12 | 21.33 | +1.72% | |
| 21.53 | 21.54 | 20.96 | 20.97 | -2.06% | |
| 21.32 | 21.47 | 21.19 | 21.41 | -0.28% | |
| 21.78 | 22.08 | 21.41 | 21.47 | -0.69% | |
| 21.70 | 21.93 | 21.49 | 21.62 | -0.46% | |
| 22.04 | 22.16 | 21.71 | 21.72 | -2.16% | |
| 21.91 | 22.43 | 21.77 | 22.20 | +1.23% | |
| 22.07 | 22.20 | 21.90 | 21.93 | +0.37% | |
| 21.53 | 21.86 | 21.13 | 21.85 | +0.64% | |
| 21.71 | 21.93 | 21.57 | 21.71 | 0.00% | |
| 22.15 | 22.31 | 21.51 | 21.71 | -3.47% | |
| 21.84 | 22.74 | 21.68 | 22.49 | +2.83% | |
| 21.82 | 22.26 | 21.23 | 21.87 | -11.49% | |
| 24.32 | 25.13 | 24.32 | 24.71 | +3.17% | |
| 23.60 | 24.11 | 23.50 | 23.95 | +1.27% | |
| 23.50 | 23.70 | 23.26 | 23.65 | +0.77% | |
| 23.53 | 23.76 | 23.32 | 23.47 | +0.26% | |
| 23.36 | 23.62 | 23.26 | 23.41 | -0.81% | |
| 23.85 | 23.85 | 23.42 | 23.60 | -0.67% | |
| 23.38 | 23.85 | 23.10 | 23.76 | +2.06% | |
| 23.48 | 23.60 | 23.16 | 23.28 | -0.47% | |
| 23.09 | 23.80 | 23.09 | 23.39 | +2.01% | |
| 23.69 | 23.71 | 22.74 | 22.93 | +1.33% | |
| 22.43 | 22.73 | 22.36 | 22.63 | +1.16% | |
| 22.79 | 22.79 | 22.30 | 22.37 | -1.76% | |
| 22.75 | 22.83 | 22.31 | 22.77 | -0.31% | |
| 22.81 | 22.89 | 22.58 | 22.84 | -0.26% | |
| 22.89 | 23.04 | 22.60 | 22.90 | +1.33% | |
| 22.91 | 23.09 | 22.38 | 22.60 | -4.52% | |
| 23.38 | 23.97 | 23.35 | 23.67 | +0.68% | |
| 23.73 | 23.96 | 23.40 | 23.51 | -0.84% | |
| 23.45 | 23.90 | 23.45 | 23.71 | +0.85% | |
| 24.05 | 24.05 | 23.45 | 23.51 | -2.57% | |
| 23.93 | 24.80 | 23.74 | 24.13 | +1.00% | |
| 23.49 | 24.13 | 23.34 | 23.89 | +1.66% | |
| 22.85 | 23.55 | 22.64 | 23.50 | +4.91% | |
| 22.81 | 22.81 | 21.98 | 22.40 | -2.23% | |
| 23.15 | 23.59 | 22.76 | 22.91 | -2.88% | |
| 23.64 | 23.94 | 23.44 | 23.59 | -0.88% | |
| 23.52 | 24.01 | 23.52 | 23.80 | +2.28% | |
| 23.06 | 23.30 | 22.96 | 23.27 | +1.97% | |
| 22.60 | 22.96 | 22.50 | 22.82 | +1.42% | |
| 22.75 | 22.99 | 22.27 | 22.50 | -1.53% | |
| 22.81 | 23.21 | 22.70 | 22.85 | 0.00% | |
| 23.24 | 23.34 | 22.82 | 22.85 | -1.04% | |
| 23.00 | 23.19 | 22.70 | 23.09 | +1.36% | |
| 23.19 | 23.60 | 22.71 | 22.78 | -1.81% | |
| 23.08 | 23.74 | 23.03 | 23.20 | +1.35% | |
| 22.11 | 23.23 | 22.00 | 22.89 | +2.97% | |
| 22.22 | 22.33 | 21.79 | 22.23 | +0.45% | |
| 21.82 | 22.21 | 21.82 | 22.13 | +1.84% | |
| 21.46 | 22.06 | 21.46 | 21.73 | +1.73% | |
| 21.22 | 21.47 | 20.98 | 21.36 | +0.66% | |
| 21.25 | 21.39 | 20.91 | 21.22 | -0.84% | |
| 21.43 | 21.56 | 21.31 | 21.40 | +0.71% | |
| 21.58 | 21.58 | 21.11 | 21.25 | -2.03% | |
| 22.02 | 22.08 | 21.49 | 21.69 | -0.82% | |
| 22.41 | 22.45 | 21.87 | 21.87 | -2.10% | |
| 21.88 | 22.40 | 21.76 | 22.34 | +1.04% | |
| 22.20 | 22.31 | 21.82 | 22.11 | -1.86% | |
| 22.00 | 22.66 | 21.80 | 22.53 | +2.50% | |
| 22.59 | 22.95 | 21.98 | 21.98 | -3.09% | |
| 22.10 | 23.14 | 21.95 | 22.68 | +4.71% | |
| 21.40 | 21.77 | 21.32 | 21.66 | +1.55% | |
| 21.17 | 22.15 | 20.85 | 21.33 | +0.76% | |
| 21.14 | 22.06 | 21.03 | 21.17 | +0.47% | |
| 21.23 | 21.86 | 21.01 | 21.07 | -0.09% | |
| 21.62 | 21.72 | 20.95 | 21.09 | -1.72% | |
| 21.63 | 21.89 | 21.46 | 21.46 | -0.56% | |
| 22.09 | 22.13 | 21.45 | 21.58 | -2.49% | |
| 21.32 | 22.16 | 21.26 | 22.13 | +3.65% | |
| 21.68 | 21.72 | 21.24 | 21.35 | -1.02% | |
| 20.86 | 21.62 | 20.79 | 21.57 | +4.25% | |
| 20.57 | 20.92 | 20.32 | 20.69 | +0.10% | |
| 20.77 | 20.90 | 20.53 | 20.67 | -0.58% | |
| 20.93 | 21.00 | 20.59 | 20.79 | +1.17% | |
| 20.34 | 20.56 | 20.26 | 20.55 | +0.54% | |
| 20.62 | 20.87 | 20.41 | 20.44 | -0.97% | |
| 20.71 | 20.93 | 20.40 | 20.64 | +0.10% | |
| 20.93 | 21.25 | 20.61 | 20.62 | -2.00% | |
| 20.57 | 21.21 | 20.43 | 21.04 | +2.28% | |
| 20.12 | 20.74 | 20.12 | 20.57 | +2.85% | |
| 19.86 | 20.10 | 19.78 | 20.00 | +1.32% | |
| 19.63 | 19.83 | 19.63 | 19.74 | +0.10% | |
| 19.54 | 19.94 | 19.14 | 19.72 | +0.31% | |
| 19.12 | 19.83 | 18.90 | 19.66 | +3.09% | |
| 19.22 | 19.26 | 18.95 | 19.07 | -1.19% | |
| 18.91 | 19.57 | 18.88 | 19.30 | +2.44% | |
| 19.05 | 19.24 | 18.78 | 18.84 | -0.74% | |
| 18.80 | 19.08 | 18.75 | 18.98 | +1.61% | |
| 18.68 | 18.80 | 18.28 | 18.68 | -2.35% | |
| 19.61 | 19.69 | 19.10 | 19.13 | -2.55% | |
| 20.37 | 20.50 | 19.62 | 19.63 | -3.73% | |
| 20.42 | 20.48 | 20.15 | 20.39 | -0.24% | |
| 20.52 | 20.88 | 20.25 | 20.44 | -0.29% | |
| 20.57 | 20.74 | 20.28 | 20.50 | +1.18% | |
| 20.15 | 20.44 | 20.15 | 20.26 | +1.10% | |
| 20.75 | 20.78 | 20.01 | 20.04 | -3.75% | |
| 21.48 | 21.52 | 20.74 | 20.82 | -2.44% | |
| 22.44 | 22.63 | 21.16 | 21.34 | -3.92% | |
| 22.25 | 22.47 | 22.13 | 22.21 | -1.02% | |
| 22.79 | 22.79 | 22.28 | 22.44 | -0.75% | |
| 22.29 | 22.79 | 22.28 | 22.61 | +0.80% | |
| 22.38 | 22.46 | 22.16 | 22.43 | -0.22% | |
| 22.70 | 22.76 | 22.21 | 22.48 | -0.71% | |
| 22.88 | 22.99 | 22.53 | 22.64 | -0.75% | |
| 22.93 | 23.15 | 22.72 | 22.81 | +0.31% | |
| 22.52 | 22.82 | 22.49 | 22.74 | +0.18% | |
| 22.47 | 23.08 | 22.45 | 22.70 | +2.53% | |
| 22.16 | 22.45 | 22.11 | 22.14 | -0.63% | |
| 22.42 | 22.45 | 22.12 | 22.28 | -0.80% | |
| 22.34 | 22.57 | 22.20 | 22.46 | +0.99% | |
| 22.27 | 22.45 | 22.10 | 22.24 | -0.67% | |
| 22.33 | 22.48 | 22.07 | 22.39 | +0.86% | |
| 21.74 | 22.23 | 21.39 | 22.20 | +1.51% | |
| 21.90 | 22.33 | 21.71 | 21.87 | +3.01% | |
| 21.80 | 21.96 | 21.20 | 21.23 | -2.97% | |
| 22.16 | 22.20 | 21.83 | 21.88 | -1.71% | |
| 22.06 | 22.48 | 21.86 | 22.26 | -0.27% | |
| 22.04 | 22.71 | 21.90 | 22.32 | +0.27% | |
| 22.42 | 22.57 | 21.96 | 22.26 | +0.77% | |
| 22.36 | 22.43 | 22.07 | 22.09 | -0.32% | |
| 22.07 | 22.25 | 22.00 | 22.16 | -0.72% | |
| 22.28 | 22.63 | 22.21 | 22.32 | -0.62% | |
| 22.52 | 22.54 | 22.05 | 22.46 | +0.31% | |
| 22.33 | 22.60 | 22.25 | 22.39 | -0.71% | |
| 22.55 | 22.80 | 22.25 | 22.55 | +2.97% | |
| 22.38 | 22.38 | 21.89 | 21.90 | -1.26% | |
| 21.98 | 22.45 | 21.88 | 22.18 | -0.14% | |
| 22.15 | 22.53 | 22.14 | 22.21 | -0.58% | |
| 22.38 | 22.46 | 22.16 | 22.34 | +0.68% | |
| 22.30 | 22.56 | 22.16 | 22.19 | +0.18% | |
| 22.26 | 22.46 | 21.82 | 22.15 | +0.59% | |
| 21.79 | 22.13 | 21.66 | 22.02 | +0.41% | |
| 22.07 | 22.21 | 21.68 | 21.93 | -0.63% | |
| 22.14 | 22.43 | 21.84 | 22.07 | -0.36% | |
| 21.88 | 22.21 | 21.45 | 22.15 | -0.36% | |
| 22.00 | 22.26 | 21.78 | 22.23 | -0.31% | |
| 22.55 | 22.75 | 22.22 | 22.30 | -1.85% | |
| 22.46 | 22.82 | 22.24 | 22.72 | +1.11% | |
| 22.00 | 22.62 | 21.97 | 22.47 | -0.44% | |
| 22.50 | 22.72 | 22.20 | 22.57 | -0.92% | |
| 22.95 | 22.95 | 22.63 | 22.78 | -1.77% | |
| 23.14 | 23.45 | 22.99 | 23.19 | +0.69% | |
| 22.94 | 23.07 | 22.54 | 23.03 | +0.26% | |
| 22.93 | 23.30 | 22.88 | 22.97 | +0.26% | |
| 23.50 | 23.56 | 22.74 | 22.91 | -2.92% | |
| 23.41 | 23.76 | 23.17 | 23.60 | +0.98% | |
| 23.43 | 23.70 | 23.13 | 23.37 | -0.21% | |
| 23.22 | 23.71 | 23.16 | 23.42 | -1.22% | |
| 23.97 | 23.99 | 23.18 | 23.71 | -0.59% | |
| 23.60 | 23.98 | 23.24 | 23.85 | +1.53% | |
| 23.73 | 24.03 | 23.28 | 23.49 | -0.55% | |
| 24.15 | 24.53 | 23.38 | 23.62 | -4.53% | |
| 24.72 | 24.96 | 24.61 | 24.74 | +0.53% | |
| 24.52 | 24.63 | 24.12 | 24.61 | +0.29% | |
| 23.92 | 24.59 | 23.92 | 24.54 | +2.46% | |
| 24.19 | 24.25 | 23.76 | 23.95 | -1.16% | |
| 23.50 | 24.24 | 23.39 | 24.23 | +3.86% | |
| 23.01 | 23.87 | 23.01 | 23.33 | +0.95% | |
| 22.83 | 23.20 | 22.76 | 23.11 | +0.78% | |
| 22.61 | 22.99 | 22.26 | 22.93 | +1.73% | |
| 24.25 | 24.25 | 22.35 | 22.54 | -6.67% | |
| 24.35 | 24.53 | 24.07 | 24.15 | -0.62% | |
| 24.53 | 24.66 | 23.90 | 24.30 | -1.46% | |
| 24.14 | 24.70 | 23.93 | 24.66 | +1.86% | |
| 24.65 | 24.72 | 24.15 | 24.21 | -2.30% | |
| 24.97 | 25.14 | 24.51 | 24.78 | -0.72% | |
| 24.38 | 24.97 | 24.20 | 24.96 | +3.14% | |
| 24.37 | 24.40 | 24.16 | 24.20 | -1.87% | |
| 24.78 | 24.84 | 24.48 | 24.66 | -0.68% | |
| 24.21 | 24.87 | 23.99 | 24.83 | +2.77% | |
| 24.49 | 24.69 | 24.01 | 24.16 | -1.71% | |
| 24.30 | 24.60 | 24.11 | 24.58 | +1.78% | |
| 24.07 | 24.22 | 23.67 | 24.15 | -0.37% | |
| 24.18 | 24.40 | 23.64 | 24.24 | +1.13% | |
| 22.90 | 24.15 | 22.88 | 23.97 | +4.08% | |
| 23.37 | 23.40 | 22.92 | 23.03 | -1.16% | |
| 22.90 | 23.40 | 22.70 | 23.30 | +1.26% | |
| 22.83 | 23.37 | 22.73 | 23.01 | +0.66% | |
| 22.89 | 23.37 | 22.84 | 22.86 | +0.09% | |
| 22.81 | 22.93 | 22.69 | 22.84 | +0.26% | |
| 22.86 | 22.99 | 22.73 | 22.78 | -0.91% | |
| 23.27 | 23.38 | 22.89 | 22.99 | -1.20% | |
| 23.10 | 23.30 | 23.03 | 23.27 | +0.17% | |
| 23.01 | 23.25 | 22.97 | 23.23 | +0.91% | |
| 23.19 | 23.21 | 22.92 | 23.02 | -1.24% | |
| 23.46 | 23.63 | 23.19 | 23.31 | -1.19% | |
| 23.82 | 23.99 | 23.45 | 23.59 | -1.91% | |
| 24.24 | 24.46 | 23.93 | 24.05 | +0.29% | |
| 24.02 | 24.39 | 23.83 | 23.98 | -0.54% | |
| 24.96 | 25.02 | 24.09 | 24.11 | -3.21% | |
| 25.05 | 25.16 | 24.46 | 24.91 | -0.48% | |
| 25.17 | 25.26 | 24.95 | 25.03 | -0.67% | |
| 24.79 | 25.22 | 24.50 | 25.20 | +2.23% | |
| 23.84 | 24.74 | 23.84 | 24.65 | +2.92% | |
| 23.58 | 24.08 | 23.58 | 23.95 | +1.01% | |
| 23.99 | 23.99 | 23.64 | 23.71 | -1.25% | |
| 24.05 | 24.38 | 23.89 | 24.01 | -0.41% | |
| 24.35 | 24.40 | 24.06 | 24.11 | -0.94% | |
| 24.10 | 24.51 | 23.94 | 24.34 | +1.46% | |
| 24.00 | 24.05 | 23.63 | 23.99 | -0.04% | |
| 23.27 | 24.14 | 23.27 | 24.00 | +1.52% | |
| 23.46 | 23.83 | 23.25 | 23.64 | -0.08% | |
| 23.43 | 24.10 | 23.43 | 23.66 | +0.30% | |
| 22.90 | 23.72 | 22.90 | 23.59 | +3.92% | |
| 22.96 | 23.12 | 22.64 | 22.70 | -1.39% | |
| 22.38 | 23.23 | 22.38 | 23.02 | +3.69% | |
| 22.53 | 22.84 | 22.18 | 22.20 | -0.76% | |
| 22.00 | 22.53 | 22.00 | 22.37 | +1.82% | |
| 21.67 | 22.22 | 21.67 | 21.97 | +0.41% | |
| 22.58 | 22.75 | 21.76 | 21.88 | -2.76% | |
| 22.59 | 22.76 | 22.39 | 22.50 | -0.79% | |
| 22.83 | 23.12 | 22.64 | 22.68 | -0.66% | |
| 23.22 | 23.25 | 22.83 | 22.83 | -2.89% | |
| 23.59 | 23.76 | 23.41 | 23.51 | +0.26% | |
| 23.82 | 23.94 | 23.35 | 23.45 | -0.93% | |
| 23.55 | 23.89 | 23.30 | 23.67 | +0.25% | |
| 24.08 | 24.16 | 23.57 | 23.61 | -2.15% | |
| 23.83 | 24.18 | 23.55 | 24.13 | +1.05% | |
| 23.76 | 24.02 | 23.60 | 23.88 | -0.13% | |
| 24.18 | 24.18 | 23.67 | 23.91 | -1.08% | |
| 24.55 | 24.68 | 24.07 | 24.17 | -1.39% | |
| 25.40 | 26.28 | 24.42 | 24.51 | -9.86% | |
| 27.97 | 27.98 | 26.98 | 27.19 | -3.55% | |
| 27.49 | 28.21 | 27.49 | 28.19 | +1.77% | |
| 27.65 | 27.82 | 27.39 | 27.70 | +0.44% | |
| 27.81 | 27.85 | 27.53 | 27.58 | +0.07% | |
| 27.71 | 27.71 | 27.30 | 27.56 | +0.29% | |
| 27.57 | 27.70 | 27.29 | 27.48 | -0.25% | |
| 27.32 | 27.68 | 27.32 | 27.55 | +0.69% | |
| 27.47 | 27.63 | 27.24 | 27.36 | -0.04% | |
| 27.24 | 27.62 | 27.24 | 27.37 | +0.07% | |
| 27.76 | 28.00 | 27.32 | 27.35 | -2.60% | |
| 28.23 | 28.39 | 27.85 | 28.08 | +0.29% | |
| 26.99 | 28.13 | 26.99 | 28.00 | +2.19% | |
| 27.22 | 27.50 | 27.08 | 27.40 | +1.63% | |
| 27.75 | 27.85 | 26.87 | 26.96 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ETD chart for longer ranges.