Ethan Allen Interiors Inc. (ETD) Stock Price History
Historical prices from 1993 to 2026
- 1M
- +3.4%
- 3M
- +0.8%
- YTD
- -6.4%
- 1Y
- -27.3%
- 3Y
- -8.6%
- 5Y
- -4.0%
Loading 10-year price history...
ETD Historical Performance
ETD Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -15.5%
- 2003 annual price return
- +17.1%
- 2004 annual price return
- -2.0%
- 2005 annual price return
- -7.2%
- 2006 annual price return
- -3.3%
- 2007 annual price return
- -21.1%
- 2008 annual price return
- -48.8%
- 2009 annual price return
- -8.0%
- 2010 annual price return
- +46.0%
- 2011 annual price return
- +13.9%
- 2012 annual price return
- +6.9%
- 2013 annual price return
- +13.0%
- 2014 annual price return
- +3.1%
- 2015 annual price return
- -9.4%
- 2016 annual price return
- +36.6%
- 2017 annual price return
- -23.2%
- 2018 annual price return
- -38.7%
- 2019 annual price return
- +6.7%
- 2020 annual price return
- +8.8%
- 2021 annual price return
- +29.3%
- 2022 annual price return
- -0.2%
- 2023 annual price return
- +20.9%
- 2024 annual price return
- -11.2%
- 2025 annual price return
- -18.0%
- 2026 annual price return
- -0.4%
ETD Stock Price Trajectory (1993–2026)
As of July 8, 2026, Ethan Allen Interiors Inc. (ETD) trades at $21.40, representing a -27.3% return over the past year. The stock has delivered a +17.7% total return over five years (-4.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $46.65 on January 22, 2004. From this peak, ETD has corrected -54.1%, currently trading 9% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers MLKN (-1.5% 1Y), HNI (-21.5% 1Y), and FLXS (+82.5% 1Y), ETD has underperformed the peer group average. Compare ETD vs MLKN →
ETD Historical Price Data · from 1993
Rows 1–50 of 8,385| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 21.43 | 21.55 | 21.31 | 21.40 | 360K | +0.71% |
| 2026-07-06 | 21.49 | 21.58 | 21.11 | 21.25 | 418K | -2.03% |
| 2026-07-02 | 22.02 | 22.07 | 21.49 | 21.69 | 455K | -0.82% |
| 2026-07-01 | 22.41 | 22.45 | 21.87 | 21.87 | 705K | -2.10% |
| 2026-06-30 | 21.88 | 22.39 | 21.76 | 22.34 | 441K | +1.04% |
| 2026-06-29 | 22.03 | 22.31 | 21.82 | 22.11 | 460K | -1.86% |
| 2026-06-26 | 22.00 | 22.66 | 21.80 | 22.53 | 576K | +2.50% |
| 2026-06-25 | 22.59 | 22.95 | 21.98 | 21.98 | 474K | -3.09% |
| 2026-06-24 | 22.10 | 23.14 | 21.95 | 22.68 | 758K | +4.71% |
| 2026-06-23 | 21.56 | 21.77 | 21.32 | 21.66 | 559K | +1.55% |
| 2026-06-22 | 21.34 | 22.15 | 20.85 | 21.33 | 728K | +0.76% |
| 2026-06-18 | 21.14 | 22.06 | 21.07 | 21.17 | 3.98M | +0.47% |
| 2026-06-17 | 21.23 | 21.86 | 21.02 | 21.07 | 797K | -0.09% |
| 2026-06-16 | 21.62 | 21.72 | 20.95 | 21.09 | 601K | -1.72% |
| 2026-06-15 | 21.63 | 21.89 | 21.45 | 21.46 | 195K | -0.56% |
| 2026-06-12 | 22.09 | 22.13 | 21.45 | 21.58 | 543K | -2.49% |
| 2026-06-11 | 21.32 | 22.16 | 21.26 | 22.13 | 415K | +3.65% |
| 2026-06-10 | 21.65 | 21.72 | 21.24 | 21.35 | 371K | -1.02% |
| 2026-06-09 | 20.86 | 21.62 | 20.79 | 21.57 | 633K | +4.25% |
| 2026-06-08 | 20.57 | 20.92 | 20.32 | 20.69 | 562K | +0.10% |
| 2026-06-05 | 20.92 | 20.92 | 20.52 | 20.67 | 545K | -0.58% |
| 2026-06-04 | 20.93 | 21.00 | 20.59 | 20.79 | 428K | +1.17% |
| 2026-06-03 | 20.39 | 20.55 | 20.26 | 20.55 | 429K | +0.54% |
| 2026-06-02 | 20.62 | 20.87 | 20.41 | 20.44 | 505K | -0.97% |
| 2026-06-01 | 20.81 | 20.93 | 20.40 | 20.64 | 556K | +0.10% |
| 2026-05-29 | 20.99 | 21.23 | 20.61 | 20.62 | 408K | -2.00% |
| 2026-05-28 | 20.57 | 21.20 | 20.43 | 21.04 | 591K | +2.28% |
| 2026-05-27 | 20.11 | 20.74 | 20.11 | 20.57 | 438K | +2.85% |
| 2026-05-26 | 19.86 | 20.10 | 19.78 | 20.00 | 332K | +1.32% |
| 2026-05-22 | 19.63 | 19.83 | 19.63 | 19.74 | 66K | +0.10% |
| 2026-05-21 | 19.54 | 19.93 | 19.14 | 19.72 | 396K | +0.31% |
| 2026-05-20 | 19.12 | 19.84 | 18.90 | 19.66 | 569K | +3.09% |
| 2026-05-19 | 19.00 | 19.24 | 18.91 | 19.07 | 453K | -1.19% |
| 2026-05-18 | 18.98 | 19.57 | 18.88 | 19.30 | 496K | +2.44% |
| 2026-05-15 | 19.05 | 19.24 | 18.78 | 18.84 | 542K | -0.74% |
| 2026-05-14 | 18.77 | 19.08 | 18.77 | 18.98 | 497K | +1.61% |
| 2026-05-13 | 18.68 | 18.80 | 18.28 | 18.68 | 715K | -2.35% |
| 2026-05-12 | 19.61 | 19.64 | 19.10 | 19.13 | 905K | -2.55% |
| 2026-05-11 | 20.37 | 20.50 | 19.62 | 19.63 | 632K | -3.73% |
| 2026-05-08 | 20.42 | 20.48 | 20.15 | 20.39 | 275K | -0.10% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ETD — Frequently Asked Questions
Quick answers to the most common questions about buying ETD stock.
How has ETD stock performed recently?
ETD declined -27.3% over the past year, below its 5-year annualized CAGR of -4.0%. 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 -27.3% 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 1993-2026, downloadable in CSV format.