ETSY: Etsy Inc.

As of Friday, April 26th, 2024

$ 67.43

+0.23 +0.34%

Open: 67.35
High: 68.29
Low: 67.11
Volume: 2,016,064
Previous Close on Thursday, April 25th, 2024

$ 67.20

+0.33 +0.49%

Open: 65.90
High: 67.52
Low: 65.60
Volume: 2,172,156

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 67.35 68.29 67.11 67.43 2,016,064 +0.23 +0.34
2024-04-25 65.90 67.52 65.60 67.20 2,172,156 +0.33 +0.49
2024-04-24 67.66 68.49 65.65 66.87 2,620,912 -1.48 -2.17
2024-04-23 66.60 69.04 66.42 68.35 2,487,183 +1.90 +2.86
2024-04-22 66.59 67.13 65.20 66.45 2,643,049 -0.31 -0.46
2024-04-19 68.19 68.19 66.65 66.76 2,218,651 -0.58 -0.86
2024-04-18 65.35 67.46 65.28 67.34 3,370,253 -0.15 -0.22
2024-04-17 68.50 69.35 66.14 67.49 2,529,755 -0.87 -1.27
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 69.04
On 2024-04-23		 65.20
On 2024-04-22		 0.67 1.00 69.04
On 2024-04-23		 65.60
On 2024-04-25		 -4.98 67.26
10D 69.69
On 2024-04-16		 65.20
On 2024-04-22		 0.38 0.57 69.69
On 2024-04-16		 65.20
On 2024-04-22		 -6.44 67.30
20D 69.69
On 2024-04-16		 64.38
On 2024-04-02		 -1.29 -1.88 69.69
On 2024-04-16		 65.20
On 2024-04-22		 -6.44 66.88
WTD 69.04
On 2024-04-23		 65.20
On 2024-04-22		 0.67 1.00 69.04
On 2024-04-23		 65.60
On 2024-04-25		 -4.98 67.26
MTD 69.69
On 2024-04-16		 64.38
On 2024-04-02		 -1.29 -1.88 69.69
On 2024-04-16		 65.20
On 2024-04-22		 -6.44 66.88
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
ETSY

Etsy Inc.

67.43 +0.23 +0.34 2,016,064