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 $955.25 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $983.92, while $1000 invested 1 year ago would be worth $817.09. This corresponds to total returns of -4.47%, -1.61%, -18.29%, respectively, with annualized returns of -0.46%, -0.32%, -18.29%.

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
November 11, 2026	17.76	18.36	18.36	18.4	17.5	1.22M
November 10, 2026	17.53	18.03	18.03	18.89	17.4	1.87M
November 09, 2026	20.24	20.34	20.34	20.63	20.14	879,583
November 06, 2026	20.32	20.07	20.07	20.42	19.89	635,733
November 05, 2026	21.71	20.7	20.7	21.76	20.63	584,011
November 04, 2026	21.25	21.38	21.38	21.44	20.98	629,130
November 03, 2026	21	20.26	20.26	21	20.21	392,850
November 02, 2026	20.4	21.11	21.11	21.16	20.4	528,096
October 30, 2026	20.48	20.36	20.36	20.58	20.22	390,696
October 29, 2026	19.71	20.18	20.18	20.19	19.54	598,716
October 28, 2026	19.89	19.4	19.4	19.97	19.22	563,123
October 27, 2026	20.1	19.92	19.92	20.15	19.79	426,372
October 26, 2026	20.49	20.08	20.08	20.55	19.96	300,183
October 23, 2026	20.52	20.45	20.45	20.63	20.14	368,328
October 22, 2026	19.73	20.79	20.79	20.81	19.73	336,392
October 21, 2026	20.12	19.78	19.78	20.12	19.7	404,469
October 20, 2026	19.87	20.16	20.16	20.27	19.79	476,585
October 19, 2026	19.95	19.77	19.77	19.95	19.66	399,604
October 16, 2026	20.51	20.03	20.03	20.65	19.89	497,984
October 15, 2026	20.29	20.36	20.36	20.85	20.29	394,733
October 14, 2026	20.26	20.06	20.06	20.32	19.9	430,491
October 13, 2026	20.45	20.43	20.43	20.73	20.4	446,215
October 12, 2026	20.29	20.32	20.32	20.65	20.18	380,693
October 09, 2026	20.81	20.34	20.34	20.85	20.31	430,448
October 08, 2026	20.6	20.86	20.86	20.97	20.5	542,217
October 07, 2026	20.98	20.76	20.76	21.11	20.74	457,054
October 06, 2026	21.18	21.07	21.07	21.3	20.99	500,001
October 05, 2026	20.91	21.08	21.08	21.16	20.65	510,166
October 02, 2026	21.38	21.06	21.06	21.57	20.99	361,146
October 01, 2026	20.84	21.16	21.16	21.17	20.52	580,006
September 30, 2026	21.17	20.91	20.91	21.17	20.69	508,642
September 29, 2026	21.28	21.01	21.01	21.37	21.01	358,170
September 28, 2026	21.28	21.2	21.2	21.4	21.06	396,750
September 25, 2026	21.09	21.29	21.29	21.39	20.9	365,791
September 24, 2026	21	21.05	21.05	21.12	20.62	653,655
September 23, 2026	21.1	21.02	21.02	21.35	20.94	543,994
September 22, 2026	21.13	21.33	21.33	21.65	21.12	606,719
September 21, 2026	21.21	20.97	20.97	21.39	20.96	550,624
September 18, 2026	21.32	21.41	21.41	21.47	21.19	789,779
September 17, 2026	21.78	21.47	21.47	22.08	21.41	553,734
September 16, 2026	21.7	21.62	21.62	21.93	21.49	362,453
September 15, 2026	22.04	21.72	21.72	22.16	21.71	399,228
September 11, 2026	22.07	21.93	21.93	22.2	21.9	390,129
September 10, 2026	21.53	21.85	21.85	21.86	21.13	516,274
September 09, 2026	21.71	21.71	21.71	21.93	21.57	512,713
September 08, 2026	22.15	21.71	21.71	22.31	21.51	602,222
September 04, 2026	21.84	22.49	22.49	22.74	21.68	800,405
September 03, 2026	21.82	21.87	21.87	22.26	21.23	1.24M
September 02, 2026	24.32	24.71	24.71	25.13	24.32	1.52M
September 01, 2026	23.6	23.95	23.95	24.11	23.5	954,461
August 31, 2026	23.5	23.65	23.65	23.7	23.26	797,979
August 28, 2026	23.53	23.47	23.47	23.76	23.32	723,851
August 27, 2026	23.36	23.41	23.41	23.62	23.26	651,688
August 26, 2026	23.85	23.6	23.6	23.85	23.42	564,501
August 25, 2026	23.38	23.76	23.76	23.85	23.1	532,044
August 24, 2026	23.48	23.28	23.28	23.6	23.16	700,897
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