Ethan Allen Interiors Inc. (ETD) Stock Price History
Historical prices from 1993 to 2026
- 1M
- -4.7%
- 3M
- -14.6%
- YTD
- -12.2%
- 1Y
- -15.0%
- 3Y
- -8.7%
- 5Y
- -4.2%
Loading 10-year price history...
ETD Historical Performance
ETD Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -15.5%
- 2003 annual price return
- +17.1%
- 2004 annual price return
- -2.0%
- 2005 annual price return
- -7.2%
- 2006 annual price return
- -3.3%
- 2007 annual price return
- -21.1%
- 2008 annual price return
- -48.8%
- 2009 annual price return
- -8.0%
- 2010 annual price return
- +46.0%
- 2011 annual price return
- +13.9%
- 2012 annual price return
- +6.9%
- 2013 annual price return
- +13.0%
- 2014 annual price return
- +3.1%
- 2015 annual price return
- -9.4%
- 2016 annual price return
- +36.6%
- 2017 annual price return
- -23.2%
- 2018 annual price return
- -38.7%
- 2019 annual price return
- +6.7%
- 2020 annual price return
- +8.8%
- 2021 annual price return
- +29.3%
- 2022 annual price return
- -0.2%
- 2023 annual price return
- +20.9%
- 2024 annual price return
- -11.2%
- 2025 annual price return
- -18.0%
- 2026 annual price return
- -11.0%
ETD Stock Price Trajectory (1993–2026)
As of November 8, 2026, Ethan Allen Interiors Inc. (ETD) trades at $20.07, representing a -15.0% return over the past year. The stock has delivered a +29.7% total return over five years (-4.2% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $46.65 on January 22, 2004. From this peak, ETD has corrected -57.0%, currently trading 9% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers MLKN (+47.9% 1Y), HNI (+18.8% 1Y), and FLXS (+106.9% 1Y), ETD has underperformed the peer group average. Compare ETD vs MLKN →
ETD Historical Price Data · from 1993
Rows 1–50 of 8,471| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 20.32 | 20.42 | 19.88 | 20.07 | 636K | -3.04% |
| 2026-11-05 | 21.57 | 21.80 | 20.63 | 20.70 | 584K | -3.18% |
| 2026-11-04 | 20.84 | 21.44 | 20.84 | 21.38 | 629K | +5.53% |
| 2026-11-03 | 21.00 | 21.10 | 20.21 | 20.26 | 393K | -4.03% |
| 2026-11-02 | 20.46 | 21.16 | 20.46 | 21.11 | 528K | +3.68% |
| 2026-10-30 | 20.48 | 20.58 | 20.22 | 20.36 | 391K | +0.89% |
| 2026-10-29 | 19.71 | 20.19 | 19.54 | 20.18 | 599K | +4.02% |
| 2026-10-28 | 19.89 | 19.97 | 19.22 | 19.40 | 563K | -2.61% |
| 2026-10-27 | 20.10 | 20.15 | 19.79 | 19.92 | 426K | -0.80% |
| 2026-10-26 | 20.49 | 20.55 | 19.96 | 20.08 | 300K | -1.81% |
| 2026-10-23 | 20.52 | 20.63 | 20.14 | 20.45 | 368K | -1.64% |
| 2026-10-22 | 19.73 | 20.81 | 19.73 | 20.79 | 336K | +5.11% |
| 2026-10-21 | 20.12 | 20.12 | 19.70 | 19.78 | 405K | -1.88% |
| 2026-10-20 | 19.87 | 20.27 | 19.79 | 20.16 | 477K | +1.97% |
| 2026-10-19 | 19.95 | 19.95 | 19.66 | 19.77 | 400K | -1.30% |
| 2026-10-16 | 20.51 | 20.65 | 19.89 | 20.03 | 498K | -1.62% |
| 2026-10-15 | 20.29 | 20.85 | 20.29 | 20.36 | 395K | +1.50% |
| 2026-10-14 | 20.26 | 20.32 | 19.90 | 20.06 | 431K | -1.81% |
| 2026-10-13 | 20.45 | 20.73 | 20.40 | 20.43 | 446K | +0.54% |
| 2026-10-12 | 20.29 | 20.65 | 20.18 | 20.32 | 381K | -0.10% |
| 2026-10-09 | 20.81 | 20.85 | 20.31 | 20.34 | 430K | -2.49% |
| 2026-10-08 | 20.55 | 20.97 | 20.47 | 20.86 | 542K | +0.48% |
| 2026-10-07 | 20.98 | 21.11 | 20.74 | 20.76 | 457K | -1.47% |
| 2026-10-06 | 21.18 | 21.30 | 20.99 | 21.07 | 501K | -0.05% |
| 2026-10-05 | 20.91 | 21.16 | 20.65 | 21.08 | 510K | +0.09% |
| 2026-10-02 | 21.38 | 21.57 | 20.99 | 21.06 | 361K | -0.47% |
| 2026-10-01 | 20.84 | 21.17 | 20.52 | 21.16 | 580K | +1.20% |
| 2026-09-30 | 21.17 | 21.17 | 20.69 | 20.91 | 509K | -0.48% |
| 2026-09-29 | 21.28 | 21.37 | 21.01 | 21.01 | 358K | -0.90% |
| 2026-09-28 | 21.28 | 21.40 | 21.06 | 21.20 | 397K | -0.42% |
| 2026-09-25 | 21.09 | 21.39 | 20.90 | 21.29 | 366K | +1.14% |
| 2026-09-24 | 21.00 | 21.12 | 20.62 | 21.05 | 654K | +0.14% |
| 2026-09-23 | 21.10 | 21.35 | 20.94 | 21.02 | 544K | -1.45% |
| 2026-09-22 | 21.13 | 21.65 | 21.12 | 21.33 | 607K | +1.72% |
| 2026-09-21 | 21.53 | 21.54 | 20.96 | 20.97 | 551K | -2.06% |
| 2026-09-18 | 21.32 | 21.47 | 21.19 | 21.41 | 790K | -0.28% |
| 2026-09-17 | 21.78 | 22.08 | 21.41 | 21.47 | 554K | -0.69% |
| 2026-09-16 | 21.70 | 21.93 | 21.49 | 21.62 | 364K | -0.46% |
| 2026-09-15 | 22.04 | 22.16 | 21.71 | 21.72 | 399K | -2.16% |
| 2026-09-14 | 21.91 | 22.43 | 21.77 | 22.20 | 351K | +1.23% |
| 2026-09-11 | 22.07 | 22.20 | 21.90 | 21.93 | 390K | +0.37% |
| 2026-09-10 | 21.53 | 21.86 | 21.13 | 21.85 | 518K | +0.64% |
| 2026-09-09 | 21.71 | 21.93 | 21.57 | 21.71 | 513K | 0.00% |
| 2026-09-08 | 22.15 | 22.31 | 21.51 | 21.71 | 602K | -3.47% |
| 2026-09-04 | 21.84 | 22.74 | 21.68 | 22.49 | 800K | +2.83% |
| 2026-09-03 | 21.82 | 22.26 | 21.23 | 21.87 | 1.24M | -11.49% |
| 2026-09-02 | 24.32 | 25.13 | 24.32 | 24.71 | 1.52M | +3.17% |
| 2026-09-01 | 23.60 | 24.11 | 23.50 | 23.95 | 956K | +1.27% |
| 2026-08-31 | 23.50 | 23.70 | 23.26 | 23.65 | 798K | +0.77% |
| 2026-08-28 | 23.53 | 23.76 | 23.32 | 23.47 | 724K | +0.26% |
ETD Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ETD — Frequently Asked Questions
Quick answers to the most common questions about buying ETD stock.
How has ETD stock performed recently?
ETD declined -15.0% over the past year, below its 5-year annualized CAGR of -4.2%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is ETD's all-time high price?
Ethan Allen Interiors Inc. reached $46.65 on 2004-01-22. The 52-week high is $25.26. Current 1-year return of -15.0% places the stock further from historical peaks.
Where can I download ETD historical price data?
This page provides ETD daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1993-2026, downloadable in CSV format.