Ethan Allen Interiors Inc.
ETDNYSEConsumer Cyclical● Active
$20.82
+$0.15(+0.73%)
Market Cap$529792778
P/E Ratio—
52W High$31.41
52W Low$18.28
Ethan Allen Interiors Inc.（ETD）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
etd · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$36.20
Aug 4, 2023
-42.3% from here
5-Year Low5Y
$18.28
May 13, 2026
+14.2% from low
IPO Priceadj.
$6.67
Mar 16, 1993
+212.9% since IPO
1 Year Ago
$26.64
Jun 9, 2025
-21.6% in 1Y
5 Years Ago
$30.66
Jun 8, 2021
-31.9% in 5Y
10 Years Ago
$33.78
Jun 8, 2016
-38.2% in 10Y
Historical Price Data · ETD
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $20.57 | $20.89 | $20.32 | $20.82 | $20.82 | 134K | +1.22% |
| Jun 5, 2026 | $20.77 | $20.90 | $20.53 | $20.67 | $20.67 | 560K | -0.48% |
| Jun 4, 2026 | $20.93 | $21.00 | $20.59 | $20.79 | $20.79 | 430K | -0.67% |
| Jun 3, 2026 | $20.34 | $20.56 | $20.26 | $20.55 | $20.55 | 429K | +1.03% |
| Jun 2, 2026 | $20.62 | $20.87 | $20.41 | $20.44 | $20.44 | 519K | -0.87% |
| Jun 1, 2026 | $20.71 | $20.93 | $20.40 | $20.64 | $20.64 | 571K | -0.34% |
| May 29, 2026 | $20.93 | $21.25 | $20.61 | $20.62 | $20.62 | 543K | -1.48% |
| May 28, 2026 | $20.57 | $21.21 | $20.43 | $21.04 | $21.04 | 642K | +2.28% |
| May 27, 2026 | $20.11 | $20.74 | $20.11 | $20.57 | $20.57 | 446K | +2.29% |
| May 26, 2026 | $19.86 | $20.10 | $19.78 | $20.00 | $20.00 | 339K | +0.70% |
| May 22, 2026 | $19.63 | $19.83 | $19.63 | $19.74 | $19.74 | 285K | +0.56% |
| May 21, 2026 | $19.54 | $19.93 | $19.14 | $19.72 | $19.72 | 399K | +0.92% |
| May 20, 2026 | $19.12 | $19.83 | $18.90 | $19.66 | $19.66 | 577K | +2.82% |
| May 19, 2026 | $19.22 | $19.26 | $18.95 | $19.07 | $19.07 | 545K | -0.78% |
| May 18, 2026 | $18.91 | $19.57 | $18.88 | $19.30 | $19.30 | 502K | +2.06% |
| May 15, 2026 | $19.05 | $19.24 | $18.78 | $18.84 | $18.84 | 550K | -1.10% |
| May 14, 2026 | $18.80 | $19.08 | $18.75 | $18.98 | $18.98 | 515K | +0.96% |
| May 13, 2026 | $18.68 | $18.80 | $18.28 | $18.68 | $18.68 | 724K | +0.00% |
| May 12, 2026 | $19.61 | $19.69 | $19.10 | $19.13 | $19.13 | 912K | -2.45% |
| May 11, 2026 | $20.37 | $20.50 | $19.62 | $19.63 | $19.63 | 637K | -3.63% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ETD
Jan 1 → Dec 31 · 6 years2026-9.0%$22.89 → $20.82
-9.0%
2025-19.3%$28.31 → $22.84
-19.3%
2024-11.5%$31.75 → $28.11
-11.5%
2023+19.6%$26.70 → $31.92
+19.6%
2022+0.2%$26.38 → $26.42
+0.2%
2021-14.4%$30.73 → $26.29
-14.4%
Best Year2023 · +19.6%
Worst Year2025 · -19.3%
Positive Years2 / 6
Avg Annual Return-5.8%
6Y Total Return-32.2%
6Y CAGR~-6.3% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.73+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$402.68+0.00%
Mkt Cap $1.51T
The Home Depot, Inc.
HD
$312.77+0.00%
Mkt Cap $311.9B
Alibaba Group Holding Limited
BABA
$121.56+0.00%
Mkt Cap $283.7B
Toyota Motor Corporation
TM
$179.56+0.00%
Mkt Cap $234.0B
McDonald's Corporation
MCD
$278.95+0.00%
Mkt Cap $198.2B
The TJX Companies, Inc.
TJX
$161.66+0.00%
Mkt Cap $178.6B
Booking Holdings Inc.
BKNG
$165.63+0.00%
Mkt Cap $128.3B
Lowe's Companies, Inc.
LOW
$210.99+0.00%
Mkt Cap $118.3B
PDD Holdings Inc.
PDD
$83.52+0.00%
Mkt Cap $117.3BWhat If You Invested in ETD?
If you invested $1,000 in ETD 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$618
Total Return-38.2%
CAGR~-4.7% / yr
Profit$-382
Based on Jun 8, 2016 · $33.78Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Ethan Allen Interiors Inc.（ETD）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $20.87。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ETD 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ETD 历史股价FMP 日线复权 OHLCV