NYSE:ETD
Ethan Allen Interiors Inc. Stock Price (Quote)
$27.04
+0.170 (+0.633%)
At Close: Jun 26, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $26.69 | $29.34 | Wednesday, 26th Jun 2024 ETD stock ended at $27.04. This is 0.633% more than the trading day before Tuesday, 25th Jun 2024. During the day the stock fluctuated 1.61% from a day low at $26.69 to a day high of $27.12. |
90 days | $26.69 | $34.67 | |
52 weeks | $25.33 | $36.20 |
Historical Ethan Allen Interiors Inc. prices
Date | Open | High | Low | Close | Volume |
Aug 04, 2022 | $24.97 | $25.79 | $24.64 | $25.25 | 715 732 |
Aug 03, 2022 | $23.06 | $23.61 | $22.84 | $23.33 | 276 221 |
Aug 02, 2022 | $23.42 | $23.64 | $22.66 | $22.67 | 182 626 |
Aug 01, 2022 | $22.72 | $23.54 | $22.60 | $23.37 | 238 712 |
Jul 29, 2022 | $22.97 | $23.02 | $22.62 | $22.99 | 182 702 |
Jul 28, 2022 | $22.61 | $22.99 | $22.53 | $22.98 | 184 758 |
Jul 27, 2022 | $22.30 | $22.73 | $21.99 | $22.67 | 125 449 |
Jul 26, 2022 | $22.10 | $22.55 | $22.10 | $22.19 | 194 110 |
Jul 25, 2022 | $22.82 | $22.82 | $22.41 | $22.47 | 198 982 |
Jul 22, 2022 | $22.95 | $22.95 | $22.58 | $22.71 | 169 536 |
Jul 21, 2022 | $22.62 | $22.83 | $22.18 | $22.80 | 133 960 |
Jul 20, 2022 | $22.69 | $22.89 | $22.58 | $22.86 | 186 140 |
Jul 19, 2022 | $22.29 | $22.83 | $22.18 | $22.64 | 207 119 |
Jul 18, 2022 | $21.90 | $22.30 | $21.80 | $22.06 | 223 596 |
Jul 15, 2022 | $21.84 | $21.94 | $21.22 | $21.71 | 211 447 |
Jul 14, 2022 | $21.04 | $21.53 | $20.75 | $21.43 | 271 466 |
Jul 13, 2022 | $20.87 | $21.43 | $20.83 | $21.26 | 188 106 |
Jul 12, 2022 | $20.95 | $21.45 | $20.95 | $21.12 | 183 528 |
Jul 11, 2022 | $20.94 | $21.32 | $20.94 | $21.08 | 148 814 |
Jul 08, 2022 | $20.77 | $21.28 | $20.58 | $21.19 | 189 843 |
Jul 07, 2022 | $20.77 | $20.95 | $20.54 | $20.87 | 239 376 |
Jul 06, 2022 | $20.96 | $21.07 | $20.34 | $20.57 | 213 929 |
Jul 05, 2022 | $20.38 | $21.10 | $19.93 | $21.10 | 378 084 |
Jul 01, 2022 | $20.43 | $20.55 | $20.04 | $20.54 | 190 885 |
Jun 30, 2022 | $19.99 | $20.43 | $19.60 | $20.21 | 228 902 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use ETD stock historical prices to predict future price movements?
Trend Analysis: Examine the ETD stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the ETD stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.