Ethan Allen Interiors Inc. (ETD) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
ETD Historical Performance
Short-Term Returns
ETD Stock Price Trajectory (2011–2026)
As of May 8, 2026, Ethan Allen Interiors Inc. (ETD) trades at $20.41, representing a -19.2% return over the past year. The stock has delivered a -5.5% total return over five years (-8.6% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $46.65 on January 22, 2004. From this peak, ETD has corrected -56.2%, currently trading 19% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers MLKN (+2.2% 1Y), HNI (-20.8% 1Y), and FLXS (+77.5% 1Y), ETD has underperformed the peer group average. Compare ETD vs MLKN →
ETD Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 20.52 | 20.87 | 20.27 | 20.41 | 363K | -0.44% |
| 2026-05-06 | 20.58 | 20.74 | 20.27 | 20.50 | 397K | +1.18% |
| 2026-05-05 | 20.23 | 20.44 | 20.15 | 20.26 | 397K | +1.10% |
| 2026-05-04 | 20.75 | 20.78 | 20.01 | 20.04 | 677K | -3.75% |
| 2026-05-01 | 21.48 | 21.52 | 20.73 | 20.82 | 514K | -2.44% |
| 2026-04-30 | 22.44 | 22.63 | 21.16 | 21.34 | 664K | -3.92% |
| 2026-04-29 | 22.36 | 22.47 | 22.13 | 22.21 | 355K | -1.02% |
| 2026-04-28 | 22.79 | 22.79 | 22.29 | 22.44 | 249K | -0.75% |
| 2026-04-27 | 22.41 | 22.80 | 22.28 | 22.61 | 312K | +0.80% |
| 2026-04-24 | 22.38 | 22.47 | 22.21 | 22.43 | 279K | -0.22% |
| 2026-04-23 | 22.70 | 22.75 | 22.21 | 22.48 | 309K | -0.71% |
| 2026-04-22 | 22.88 | 22.88 | 22.53 | 22.64 | 279K | -0.75% |
| 2026-04-21 | 22.93 | 23.16 | 22.72 | 22.81 | 327K | +0.31% |
| 2026-04-20 | 22.52 | 22.82 | 22.49 | 22.74 | 271K | +0.18% |
| 2026-04-17 | 22.47 | 23.08 | 22.45 | 22.70 | 333K | +2.53% |
| 2026-04-16 | 22.16 | 22.45 | 22.11 | 22.14 | 358K | -0.63% |
| 2026-04-15 | 22.44 | 22.45 | 22.12 | 22.28 | 253K | -0.80% |
| 2026-04-14 | 22.41 | 22.57 | 22.20 | 22.46 | 268K | +0.99% |
| 2026-04-13 | 22.36 | 22.45 | 22.10 | 22.24 | 306K | -0.67% |
| 2026-04-10 | 22.33 | 22.48 | 22.07 | 22.39 | 280K | +0.86% |
| 2026-04-09 | 21.74 | 22.22 | 21.39 | 22.20 | 315K | +1.51% |
| 2026-04-08 | 21.90 | 22.33 | 21.71 | 21.87 | 720K | +3.01% |
| 2026-04-07 | 21.80 | 21.96 | 21.22 | 21.23 | 494K | -2.97% |
| 2026-04-06 | 22.16 | 22.16 | 21.85 | 21.88 | 431K | -1.71% |
| 2026-04-02 | 22.01 | 22.48 | 21.86 | 22.26 | 277K | -0.27% |
| 2026-04-01 | 22.04 | 22.68 | 21.90 | 22.32 | 523K | +0.27% |
| 2026-03-31 | 22.48 | 22.57 | 21.96 | 22.26 | 246K | +0.77% |
| 2026-03-30 | 22.27 | 22.43 | 22.07 | 22.09 | 348K | -0.32% |
| 2026-03-27 | 22.02 | 22.25 | 22.02 | 22.16 | 350K | -0.72% |
| 2026-03-26 | 22.28 | 22.63 | 22.21 | 22.32 | 208K | -0.62% |
See ETD's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ETD Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ETD vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonETD — Frequently Asked Questions
Quick answers to the most common questions about buying ETD stock.
How has ETD stock performed recently?
ETD declined -19.2% over the past year, below its 5-year annualized CAGR of -8.6%. 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 $31.41. Current 1-year return of -19.2% 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 2011-2026, downloadable in CSV format.