Ethan Allen Interiors Inc. (ETD) NYSE

20.44

-0.2(-0.97%)

Updated at June 02 04:00PM

Currency In USD

ETD Historical Return

If you invested $1000 in Ethan Allen Interiors Inc. (ETD) 10 years ago, it would be worth $1,090.72 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $960.08, while $1000 invested 1 year ago would be worth $838.39. This corresponds to total returns of 9.07%, -3.99%, -16.16%, respectively, with annualized returns of 0.87%, -0.81%, -16.16%.

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
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
May 26, 2026	19.86	20	20	20.1	19.78	269,292
May 22, 2026	19.63	19.74	19.74	19.83	19.63	285,123
May 21, 2026	19.54	19.72	19.72	19.93	19.14	319,035
May 20, 2026	19.12	19.66	19.66	19.83	18.9	577,437
May 19, 2026	19.22	19.07	19.07	19.26	18.95	545,132
May 18, 2026	18.91	19.3	19.3	19.57	18.88	501,854
May 15, 2026	19.05	18.84	18.84	19.24	18.78	550,028
May 14, 2026	18.8	18.98	18.98	19.08	18.75	514,439
May 13, 2026	18.68	18.68	18.68	18.8	18.28	607,567
May 12, 2026	19.61	19.13	19.13	19.69	19.1	912,249
May 11, 2026	20.37	19.63	19.63	20.5	19.62	635,987
May 08, 2026	20.42	20.39	20.39	20.48	20.15	283,812
May 07, 2026	20.52	20.44	20.44	20.88	20.25	449,850
May 06, 2026	20.57	20.5	20.5	20.74	20.27	326,661
May 05, 2026	20.15	20.26	20.26	20.44	20.15	403,924
May 04, 2026	20.75	20.04	20.04	20.78	20.01	684,765
May 01, 2026	21.48	20.82	20.82	21.52	20.74	598,346
April 30, 2026	22.44	21.34	21.34	22.63	21.16	824,273
April 29, 2026	22.25	22.21	22.21	22.47	22.13	357,737
April 28, 2026	22.79	22.44	22.44	22.79	22.28	253,371
April 27, 2026	22.29	22.61	22.61	22.79	22.28	317,793
April 24, 2026	22.38	22.43	22.43	22.46	22.16	279,335
April 23, 2026	22.7	22.48	22.48	22.76	22.21	319,888
April 22, 2026	22.88	22.64	22.64	22.99	22.53	292,508
April 21, 2026	22.93	22.81	22.81	23.15	22.72	337,504
April 20, 2026	22.52	22.74	22.74	22.82	22.49	275,711
April 17, 2026	22.47	22.7	22.7	23.08	22.45	341,368
April 16, 2026	22.16	22.14	22.14	22.45	22.11	368,380
April 15, 2026	22.42	22.28	22.28	22.45	22.12	262,862
April 14, 2026	22.34	22.46	22.46	22.57	22.2	267,509
April 13, 2026	22.27	22.24	22.24	22.45	22.1	458,523
April 10, 2026	22.33	22.39	22.39	22.48	22.07	283,407
April 09, 2026	21.74	22.2	22.2	22.22	21.39	314,781
April 08, 2026	21.9	21.87	21.87	22.33	21.71	730,007
April 07, 2026	21.8	21.23	21.23	21.96	21.2	502,200
April 06, 2026	22.16	21.88	21.88	22.2	21.83	431,390
April 02, 2026	22.06	22.26	22.26	22.48	21.86	331,895
April 01, 2026	22.04	22.32	22.32	22.71	21.9	526,969
March 31, 2026	22.42	22.26	22.26	22.57	21.96	252,737
March 30, 2026	22.36	22.09	22.09	22.43	22.07	355,613
March 27, 2026	22.07	22.16	22.16	22.25	22	357,379
March 26, 2026	22.28	22.32	22.32	22.63	22.21	211,657
March 25, 2026	22.52	22.46	22.46	22.52	22.05	297,582
March 24, 2026	22.33	22.39	22.39	22.6	22.25	230,952
March 23, 2026	22.55	22.55	22.55	22.8	22.25	422,453
March 20, 2026	22.38	21.9	21.9	22.38	21.89	1.02M
March 19, 2026	21.98	22.18	22.18	22.45	21.88	339,688
March 18, 2026	22.15	22.21	22.21	22.53	22.15	294,610
March 17, 2026	22.38	22.34	22.34	22.46	22.16	254,644
March 16, 2026	22.3	22.19	22.19	22.56	22.16	326,815
March 13, 2026	22.26	22.15	22.15	22.46	21.82	361,225
March 12, 2026	21.79	22.02	22.02	22.13	21.66	388,631
March 11, 2026	22.07	21.93	21.93	22.21	21.68	244,299
March 10, 2026	22.14	22.07	22.07	22.43	21.84	412,401
March 09, 2026	21.88	22.15	22.15	22.21	21.45	625,492