NYSE:ETD
Ethan Allen Interiors Inc. Stock Price (Quote)
$29.80
-0.120 (-0.401%)
At Close: May 16, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $27.95 | $34.22 | Thursday, 16th May 2024 ETD stock ended at $29.80. This is 0.401% less than the trading day before Wednesday, 15th May 2024. During the day the stock fluctuated 1.36% from a day low at $29.71 to a day high of $30.11. |
90 days | $27.95 | $34.67 | |
52 weeks | $24.76 | $36.20 |
Date | Open | High | Low | Close | Volume |
Mar 06, 2024 | $33.54 | $33.73 | $32.65 | $32.69 | 143 267 |
Mar 05, 2024 | $33.57 | $34.24 | $33.40 | $33.40 | 153 908 |
Mar 04, 2024 | $33.51 | $34.49 | $33.51 | $33.80 | 196 881 |
Mar 01, 2024 | $33.48 | $33.50 | $33.08 | $33.18 | 141 699 |
Feb 29, 2024 | $33.02 | $33.50 | $32.91 | $33.43 | 113 387 |
Feb 28, 2024 | $32.28 | $32.89 | $32.20 | $32.77 | 140 946 |
Feb 27, 2024 | $31.99 | $32.64 | $31.98 | $32.41 | 161 627 |
Feb 26, 2024 | $31.59 | $31.91 | $31.57 | $31.72 | 121 469 |
Feb 23, 2024 | $31.30 | $31.69 | $31.09 | $31.64 | 155 498 |
Feb 22, 2024 | $31.50 | $31.64 | $31.08 | $31.23 | 166 774 |
Feb 21, 2024 | $31.14 | $31.53 | $30.99 | $31.41 | 130 916 |
Feb 20, 2024 | $31.02 | $31.40 | $30.91 | $31.32 | 125 664 |
Feb 16, 2024 | $31.38 | $31.57 | $31.04 | $31.45 | 134 250 |
Feb 15, 2024 | $31.36 | $31.82 | $31.17 | $31.65 | 148 854 |
Feb 14, 2024 | $30.77 | $31.18 | $30.47 | $31.16 | 84 008 |
Feb 13, 2024 | $30.20 | $30.94 | $30.01 | $30.43 | 191 647 |
Feb 12, 2024 | $30.70 | $31.72 | $30.70 | $31.45 | 157 715 |
Feb 09, 2024 | $30.40 | $30.85 | $30.06 | $30.70 | 252 146 |
Feb 08, 2024 | $29.56 | $30.42 | $29.56 | $30.40 | 154 993 |
Feb 07, 2024 | $29.48 | $29.56 | $29.18 | $29.49 | 110 120 |
Feb 06, 2024 | $29.23 | $29.63 | $29.22 | $29.58 | 183 804 |
Feb 05, 2024 | $29.14 | $29.51 | $28.77 | $29.34 | 203 416 |
Feb 02, 2024 | $29.76 | $30.16 | $29.46 | $29.88 | 177 648 |
Feb 01, 2024 | $29.30 | $30.01 | $29.14 | $29.99 | 160 490 |
Jan 31, 2024 | $30.73 | $30.73 | $29.09 | $29.13 | 201 962 |
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.