ETSY (Etsy Inc.) Stock Historical Data

As of Monday, December 8th, 2025

$ 54.38

B: 54.37 X 100
A: 54.39 X 300

+1.12 +2.10%

Open: 54.92
High: 55.50
Low: 53.45
Volume: 1,652,946
Previous Close on Friday, December 5th, 2025

$ 53.26

+1.07 +2.05%

Open: 52.70
High: 53.95
Low: 52.24
Volume: 3,968,668
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.33 +2.39 +0.84 1,850,768
KO

The Coca-Cola Company

70.14 +0.14 +0.20 7,752,619
PFE

Pfizer Inc.

25.89 -0.14 -0.54 29,270,970
VZ

Verizon Communications Inc.

41.25 -0.45 -1.07 14,144,479
VIX

CBOE Volatility Index

16.82 +1.41 +9.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,668.47 -286.52 -0.60 316,158,670
DJTA

Dow Jones Transportation Average

17,160.61 -22.51 -0.13 66,453,171
SPX

S&P 500 Index

6,834.94 -35.46 -0.52
OEX

S&P 100 Index

3,431.55 -18.08 -0.52
NDX

NASDAQ 100 Index

25,565.93 -126.12 -0.49
NYA

NYSE Composite Index

21,695.39 -114.69 -0.53
XAX

NYSE AMEX Composite Index

7,048.47 -144.77 -2.01
RUI

RUSSELL 1000 Index

3,729.73 -19.14 -0.51
RUT

Russell 2000 Index

2,522.01 +0.53 +0.02
RUA

Russell 3000 Index

3,882.40 -19.02 -0.49
VIX

CBOE Volatility Index

16.82 +1.41 +9.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.64 +0.28 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.24 +0.53 +2.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.01 +0.74 +3.84
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,919.44 -43.68 -0.37
 
Recent
Ticker Last Chg %Chg Volume
BRO

Brown & Brown Inc.

78.37 0.00 0.00
ETSY

Etsy Inc.

54.38 +1.12 +2.10 1,652,946