NYSE · ETD · stock
Ethan Allen Interiors INC (ETD) stock price history
Every NYSE trading session of Ethan Allen Interiors INC from Mar 16, 1993 to Nov 12, 2026: 8,454 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ETD adjusted close, 1993 to 2026
- $29.58
- All time high, 2024
- $24.35
- 52 week high, $17.40 low
- 8,454
- Daily sessions since 1993
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1993 to 2026 series and minute bars.
ETD key facts
- Ethan Allen Interiors INC (ETD) closed at $17.71 on Nov 12, 2026 on NYSE.
- ETD's all time high close is $29.58, set on Mar 28, 2024; its all time low close is $2.09 on Jun 11, 1993.
- ETD's 52 week range is $17.40 to $24.35.
- ETD returned -19.5% over the year to Nov 12, 2026 and -3.1% over five years.
- Over ten years ETD returned -3%, -0.3% a year compounded.
- ETD's deepest drawdown was -82.9% from Apr 26, 2006 to Mar 9, 2009.
- DataCedar holds 8,454 daily sessions of ETD history from Mar 16, 1993 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ETD price chart, 1993 to 2026
ETD returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -12.8% |
| 3 months | -21.6% |
| 6 months | -5.5% |
| Year to date | -19.4% |
| 1 year | -19.5% |
| 3 years | -18.5% |
| 5 years | -3.1% |
| 10 years | -2.5% |
| Since Mar 16, 1993 | +615.7% |
| Compound annual growth, 33.7 years | +6.0% |
ETD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $29.58 on Mar 28, 2024
- All time low close
- $2.09 on Jun 11, 1993
- 52 week high
- $24.35 on Dec 12, 2025
- 52 week low
- $17.40 on Nov 10, 2026
- Deepest drawdown
- -82.9% from Apr 26, 2006 to Mar 9, 2009, recovered Jul 20, 2016
- Best single session
- +26.0% on Jan 23, 2008
- Worst single session
- -17.4% on Jun 19, 1995
- Volatility, 1 year annualised
- 33.0%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 1993
- 7.2×
- Best calendar year
- 1997, +101%
- Worst calendar year
- 2008, -48%
ETD price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1993 starts on Mar 16, 1993; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $22.07 | $24.24 | $17.40 | $17.71 | -19.6% | 110.2M | 218 |
| 2025 | $25.56 | $29.78 | $20.89 | $22.02 | -13.2% | 72.7M | 250 |
| 2024 | $26.84 | $30.89 | $22.87 | $25.37 | -6.0% | 57.2M | 252 |
| 2023 | $21.19 | $29.42 | $20.12 | $26.98 | +28.7% | 57.7M | 250 |
| 2022 | $19.57 | $23.44 | $14.90 | $20.96 | +7.5% | 81.6M | 251 |
| 2021 | $13.55 | $22.68 | $13.28 | $19.51 | +44.2% | 81M | 252 |
| 2020 | $12.20 | $13.83 | $5.41 | $13.53 | +11.3% | 86.7M | 253 |
| 2019 | $10.10 | $14.45 | $10.10 | $12.16 | +18.9% | 65.5M | 252 |
| 2018 | $16.01 | $16.44 | $9.97 | $10.23 | -35.8% | 72M | 247 |
| 2017 | $20.37 | $20.62 | $14.72 | $15.93 | -20.5% | 82.5M | 251 |
| 2016 | $14.81 | $21.11 | $12.02 | $20.04 | +35.4% | 53.3M | 252 |
| 2015 | $16.30 | $17.12 | $12.29 | $14.81 | -8.5% | 52.4M | 251 |
| 2014 | $15.61 | $16.32 | $11.47 | $16.18 | +3.5% | 59.5M | 252 |
| 2013 | $13.40 | $17.03 | $12.27 | $15.63 | +19.5% | 71M | 251 |
| 2012 | $11.72 | $15.15 | $8.93 | $13.08 | +11.9% | 92.1M | 250 |
| 2011 | $9.89 | $12.41 | $6.04 | $11.69 | +20.0% | 81M | 252 |
| 2010 | $6.53 | $12.28 | $6.00 | $9.74 | +51.0% | 84.3M | 252 |
| 2009 | $6.68 | $8.44 | $3.30 | $6.45 | -3.5% | 104.9M | 252 |
| 2008 | $12.86 | $15.65 | $5.24 | $6.68 | -47.7% | 161.3M | 253 |
| 2007 | $15.84 | $17.42 | $11.60 | $12.78 | -19.2% | 137M | 251 |
| 2006 | $15.80 | $19.69 | $14.37 | $15.81 | +0.8% | 128.3M | 251 |
| 2005 | $16.86 | $16.93 | $12.24 | $15.69 | -6.9% | 106.6M | 251 |
| 2004 | $16.16 | $18.06 | $14.05 | $16.86 | +4.2% | 81.1M | 252 |
| 2003 | $13.21 | $16.47 | $10.41 | $16.17 | +22.9% | 65.2M | 250 |
| 2002 | $15.84 | $16.54 | $10.40 | $13.16 | -16.9% | 68.7M | 252 |
| 2001 | $12.65 | $16.11 | $10.08 | $15.84 | +24.7% | 63.9M | 248 |
| 2000 | $12.15 | $12.79 | $7.73 | $12.69 | +5.1% | 67.9M | 252 |
| 1999 | $10.25 | $14.18 | $9.26 | $12.08 | +17.8% | 67.6M | 252 |
| 1998 | $9.68 | $16.61 | $5.91 | $10.25 | +6.7% | 85.8M | 250 |
| 1997 | $4.76 | $10.68 | $4.59 | $9.61 | +101.1% | 65.9M | 253 |
| 1996 | $2.47 | $4.84 | $2.43 | $4.78 | +89.5% | 45.3M | 250 |
| 1995 | $3.00 | $3.09 | $2.13 | $2.52 | -16.0% | 45.4M | 251 |
| 1994 | $3.80 | $3.96 | $2.41 | $3.00 | -22.4% | 43.8M | 249 |
| 1993 | $2.49 | $3.90 | $2.01 | $3.87 | n/a | 51.5M | 201 |
ETD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $17.71 | -13.0% |
| October 2026 | $20.36 | -2.6% |
| September 2026 | $20.91 | +0.6% |
| August 2026 | $20.78 | -7.2% |
| July 2026 | $22.40 | +0.3% |
| June 2026 | $22.34 | +8.3% |
| May 2026 | $20.62 | -1.4% |
| April 2026 | $20.90 | -4.1% |
| March 2026 | $21.81 | -2.3% |
| February 2026 | $22.32 | +0.9% |
| January 2026 | $22.11 | +0.4% |
| December 2025 | $22.02 | -3.4% |
About the ETD data
Daily bars. 8,454 sessions from Mar 16, 1993 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 16, 1993, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3AETD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- ESRT Empire State Realty Trust, Inc.
- ESS Essex Property Trust, INC.
- ESTC Elastic N.V.
- ETB Eaton Vance Tax-Managed Buy-Write Income Fund
- ETG Eaton Vance Tax-Advantaged Global Dividend Income Fund
- ETI$ Entergy Texas Inc 5.375% Series A Preferred Stock, Cumulative, No Par Value
- ETJ Eaton Vance Risk-Managed Diversified Equity Income Fund
- ETN Eaton Corp plc
Common questions
ETD share price history
