ETSY: Etsy Inc.

As of Wednesday, July 9th, 2025

$ 54.13

+0.67 +1.25%

Open: 53.36
High: 54.35
Low: 52.31
Volume: 3,794,777
Previous Close on Tuesday, July 8th, 2025

$ 53.46

-0.21 -0.39%

Open: 53.70
High: 54.00
Low: 51.84
Volume: 3,403,129

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-09 53.36 54.35 52.31 54.13 3,794,767 +0.67 +1.25
2025-07-08 53.70 54.00 51.84 53.46 3,403,129 -0.21 -0.39
2025-07-07 53.76 55.00 52.92 53.67 5,645,657 -0.70 -1.29
2025-07-03 53.81 54.84 53.18 54.37 4,299,240 +1.41 +2.66
2025-07-02 51.40 53.89 51.40 52.96 6,428,637 +1.60 +3.12
2025-07-01 50.05 52.75 49.76 51.36 6,107,195 +1.20 +2.39
2025-06-30 51.00 51.40 49.60 50.16 4,030,145 -0.48 -0.95
2025-06-27 50.88 51.50 50.08 50.64 5,905,541 +0.01 +0.02
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 55.00
On 2025-07-07		 51.40
On 2025-07-02		 2.77 5.39 55.00
On 2025-07-07		 51.84
On 2025-07-08		 -5.74 53.72
10D 55.00
On 2025-07-07		 49.15
On 2025-06-26		 0.76 1.42 53.92
On 2025-06-25		 49.15
On 2025-06-26		 -8.84 52.44
20D 63.84
On 2025-06-10		 49.15
On 2025-06-26		 -9.75 -15.26 63.84
On 2025-06-10		 49.15
On 2025-06-26		 -23.01 54.45
WTD 55.00
On 2025-07-07		 51.84
On 2025-07-08		 -0.24 -0.44 55.00
On 2025-07-07		 51.84
On 2025-07-08		 -5.74 53.75
MTD 55.00
On 2025-07-07		 49.76
On 2025-07-01		 3.97 7.91 55.00
On 2025-07-07		 51.84
On 2025-07-08		 -5.74 53.33
As of Wednesday, July 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

250.33 +3.28 +1.33 5,589,066
KO

The Coca-Cola Company

69.48 -0.76 -1.08 33,693,417
PFE

Pfizer Inc.

25.56 -0.06 -0.23 38,343,379
VZ

Verizon Communications Inc.

42.61 -0.45 -1.05 23,477,188
VIX

CBOE Volatility Index

15.94 -0.87 -5.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,458.30 +217.54 +0.49 533,537,992
DJTA

Dow Jones Transportation Average

15,902.51 -42.61 -0.27 137,808,758
SPX

S&P 500 Index

6,263.26 +37.74 +0.61
OEX

S&P 100 Index

3,072.72 +22.08 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,864.91 +162.66 +0.72
NYA

NYSE Composite Index

20,608.23 +66.27 +0.32
XAX

NYSE AMEX Composite Index

5,827.85 -32.46 -0.55
RUI

RUSSELL 1000 Index

3,429.38 +21.04 +0.62
RUT

Russell 2000 Index

2,252.49 +23.75 +1.07
RUA

Russell 3000 Index

3,565.28 +22.55 +0.64
VIX

CBOE Volatility Index

15.94 -0.87 -5.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.01 -0.19 -0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.72 -0.39 -1.85
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.56 -2.86
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,470.44 +84.13 +0.81
 
Recent
Ticker Last Chg %Chg Volume
ETSY

Etsy Inc.

54.13 +0.67 +1.25 3,794,777