Free Trial

Ethan Allen Interiors (ETD) Stock Chart & Stock Price History

Ethan Allen Interiors logo
$18.96 +0.28 (+1.50%)
Closing price 05/14/2026 03:59 PM Eastern
Extended Trading
$18.94 -0.02 (-0.08%)
As of 05/14/2026 07:58 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.

Ethan Allen Interiors Stock Price Performance

The Ethan Allen Interiors (ETD) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 31.10%, with a year-to-date return of -16.82%. In the past month, the stock has decreased 14.91%, reflecting recent market activity.

As of the latest close, Ethan Allen Interiors traded at $18.96 with a market cap of $482.53 million and volume of 514,453 shares.

Receive ETD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Ethan Allen Interiors and its competitors with MarketBeat's FREE daily newsletter.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-7.22%
1 Month
Performance
-14.91%
3 Month
Performance
-20.46%
Year-To-Date
Performance
-16.82%
1 Year
Performance
-31.10%

ETD Stock Chart for Friday, May, 15, 2026

Ethan Allen Interiors Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/14/2026$18.71$18.96
+1.36%
$19.08$18.75514,453 shs$482.53 million
05/13/2026$19.14$18.71
-2.28%
$18.80$18.28724,170 shs$476.04 million
05/12/2026$19.63$19.14
-2.47%
$19.69$19.10912,250 shs$487.06 million
05/11/2026$20.44$19.63
-3.96%
$20.50$19.62635,993 shs$499.46 million
05/08/2026$20.42$20.44
+0.06%
$20.48$20.15283,817 shs$520.12 million
05/07/2026$20.49$20.42
-0.33%
$20.88$20.25449,866 shs$519.77 million
05/06/2026$20.27$20.49
+1.11%
$20.74$20.28406,813 shs$521.41 million
05/05/2026N/A$20.27$20.44$20.15403,925 shs$515.77 million
04/30/2026$22.16$21.39
-3.48%
$22.63$21.16825,514 shs$544.19 million
04/29/2026$22.43$22.16
-1.20%
$22.47$22.13358,574 shs$563.78 million
04/28/2026$22.64$22.43
-0.94%
$22.79$22.28253,372 shs$570.72 million
04/27/2026$22.42$22.64
+0.97%
$22.79$22.28317,795 shs$576.11 million
04/24/2026$22.46$22.42
-0.19%
$22.46$22.16286,754 shs$570.59 million
04/23/2026$22.60$22.46
-0.60%
$22.76$22.21319,888 shs$571.59 million
04/22/2026$22.78$22.60
-0.79%
$22.99$22.53292,509 shs$575.15 million
04/21/2026$22.74$22.78
+0.19%
$23.15$22.72337,554 shs$579.73 million
04/20/2026$22.68$22.74
+0.27%
$22.82$22.49275,738 shs$578.63 million
04/17/2026$22.13$22.68
+2.45%
$23.08$22.45341,369 shs$576.99 million
04/16/2026$22.28$22.13
-0.67%
$22.45$22.11368,385 shs$563.26 million
04/15/2026$22.47$22.28
-0.84%
$22.45$22.12262,863 shs$567.08 million
04/14/2026$22.25$22.47
+1.01%
$22.57$22.20267,509 shs$571.77 million

This page (NYSE:ETD) was last updated on 5/15/2026 by MarketBeat.com Staff.
From Our Partners