Ethan Allen Interiors Inc. (ETD) NYSE

Currency In USD

ETD Historical Return

If you invested $1000 in Ethan Allen Interiors Inc. (ETD) 10 years ago, it would be worth $1,233.65 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,297.28, while $1000 invested 1 year ago would be worth $804.61. This corresponds to total returns of 23.36%, 29.73%, -19.54%, respectively, with annualized returns of 2.12%, 5.34%, -19.54%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ETD Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	23.09	23.39	23.39	23.8	23.09	807,420
August 20, 2026	23.69	22.93	22.93	23.71	22.74	743,859
August 19, 2026	22.43	22.63	22.63	22.73	22.36	375,563
August 18, 2026	22.79	22.37	22.37	22.79	22.3	258,684
August 17, 2026	22.75	22.77	22.77	22.83	22.31	496,900
August 14, 2026	22.81	22.84	22.84	22.89	22.58	336,117
August 13, 2026	22.89	22.9	22.9	23.04	22.6	386,361
August 12, 2026	22.91	22.6	22.6	23.09	22.38	694,564
August 11, 2026	23.38	23.67	23.67	23.95	23.35	0
August 10, 2026	23.73	23.51	23.51	23.96	23.4	377,066
August 07, 2026	23.45	23.71	23.71	23.9	23.45	348,367
August 06, 2026	24.05	23.51	23.51	24.05	23.45	333,644
August 05, 2026	23.93	24.13	24.13	24.8	23.74	1.04M
August 04, 2026	23.49	23.89	23.89	24.13	23.34	485,151
August 03, 2026	22.85	23.5	23.5	23.55	22.64	663,416
July 31, 2026	22.81	22.4	22.4	22.81	21.98	665,425
July 30, 2026	23.15	22.91	22.91	23.59	22.76	849,372
July 29, 2026	23.64	23.59	23.59	23.94	23.44	383,863
July 28, 2026	23.52	23.8	23.8	24.01	23.52	450,589
July 27, 2026	23.06	23.27	23.27	23.3	22.96	285,368
July 23, 2026	22.75	22.5	22.5	22.99	22.27	378,510
July 22, 2026	22.81	22.85	22.85	23.21	22.7	385,944
July 21, 2026	23.24	22.85	22.85	23.34	22.82	368,226
July 20, 2026	23	23.09	23.09	23.19	22.7	432,267
July 17, 2026	23.19	22.78	22.78	23.6	22.71	340,209
July 16, 2026	23.08	23.2	23.2	23.74	23.03	611,709
July 15, 2026	22.11	22.89	22.89	23.23	22	419,938
July 14, 2026	22.22	22.23	22.23	22.33	21.79	310,142
July 13, 2026	21.82	22.13	22.13	22.21	21.82	448,034
July 10, 2026	21.46	21.73	21.73	22.06	21.46	368,585
July 09, 2026	21.22	21.36	21.36	21.47	20.98	366,684
July 08, 2026	21.25	21.22	21.22	21.39	20.91	556,346
July 07, 2026	21.43	21.4	21.4	21.56	21.31	364,504
July 06, 2026	21.58	21.25	21.25	21.58	21.11	426,633
July 02, 2026	22.02	21.69	21.69	22.08	21.49	460,526
July 01, 2026	22.41	21.87	21.87	22.45	21.87	712,656
June 30, 2026	21.88	22.34	22.34	22.4	21.76	452,785
June 29, 2026	22.2	22.11	22.11	22.31	21.82	464,465
June 26, 2026	22	22.53	22.53	22.66	21.8	1.11M
June 25, 2026	22.59	21.98	21.98	22.95	21.98	489,079
June 24, 2026	22.1	22.68	22.68	23.14	21.95	784,810
June 23, 2026	21.4	21.66	21.66	21.77	21.32	562,740
June 22, 2026	21.17	21.33	21.33	22.15	20.85	748,844
June 18, 2026	21.14	21.17	21.17	22.06	21.03	4.56M
June 17, 2026	21.23	21.07	21.07	21.86	21.01	806,185
June 16, 2026	21.62	21.09	21.09	21.72	20.95	601,934
June 15, 2026	21.63	21.46	21.46	21.89	21.46	603,743
June 12, 2026	22.09	21.58	21.58	22.13	21.45	544,145
June 11, 2026	21.32	22.13	22.13	22.16	21.26	505,111
June 10, 2026	21.68	21.35	21.35	21.72	21.24	453,120
June 09, 2026	20.86	21.57	21.57	21.62	20.79	655,226
June 08, 2026	20.57	20.69	20.69	20.92	20.32	569,660
June 05, 2026	20.77	20.67	20.67	20.9	20.55	0
June 04, 2026	20.93	20.79	20.79	21	20.59	430,354
June 03, 2026	20.34	20.55	20.55	20.55	20.26	428,990
June 02, 2026	20.62	20.44	20.44	20.87	20.41	518,967
June 01, 2026	20.71	20.64	20.64	20.93	20.4	571,047
May 29, 2026	20.93	20.62	20.62	21.25	20.61	542,836
May 28, 2026	20.57	21.04	21.04	21.21	20.43	642,381
May 27, 2026	20.11	20.57	20.57	20.74	20.11	446,320