ETSY: Etsy Inc.

As of Friday, February 20th, 2026

$ 52.18

+4.04 +8.39%

Open: 49.79
High: 53.29
Low: 49.41
Volume: 9,783,723
Previous Close on Thursday, February 19th, 2026

$ 48.14

+4.09 +9.28%

Open: 48.56
High: 49.67
Low: 44.97
Volume: 13,199,802

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-20 49.79 53.29 49.41 52.18 9,783,723 +4.04 +8.39
2026-02-19 48.56 49.67 44.97 48.14 13,199,802 +4.09 +9.28
2026-02-18 44.04 46.34 44.00 44.05 6,970,765 -0.31 -0.70
2026-02-17 45.56 45.67 44.20 44.36 4,452,059 -1.37 -3.00
2026-02-13 46.36 47.41 45.56 45.73 3,223,336 -0.51 -1.10
2026-02-12 47.41 48.00 45.76 46.24 5,325,927 -1.22 -2.57
2026-02-11 53.53 53.65 47.39 47.46 6,650,862 -6.62 -12.24
2026-02-10 55.11 55.73 54.01 54.08 3,733,337 -1.02 -1.85
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 53.29
On 2026-02-20		 44.00
On 2026-02-18		 5.94 12.85 47.41
On 2026-02-13		 44.00
On 2026-02-18		 -7.19 46.89
10D 58.09
On 2026-02-06		 44.00
On 2026-02-18		 -2.28 -4.19 58.09
On 2026-02-06		 44.00
On 2026-02-18		 -24.26 49.52
20D 62.72
On 2026-01-23		 44.00
On 2026-02-18		 -10.31 -16.50 62.72
On 2026-01-23		 44.00
On 2026-02-18		 -29.85 52.68
WTD 53.29
On 2026-02-20		 44.00
On 2026-02-18		 6.45 14.10 45.67
On 2026-02-17		 45.67
On 2026-02-17		 0.00 47.18
MTD 58.09
On 2026-02-06		 44.00
On 2026-02-18		 -0.78 -1.47 58.09
On 2026-02-06		 44.00
On 2026-02-18		 -24.26 50.69
As of Friday, February 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

343.22 +8.48 +2.53 5,024,084
KO

The Coca-Cola Company

79.84 +0.93 +1.18 17,071,995
PFE

Pfizer Inc.

26.65 -0.21 -0.78 44,733,286
VZ

Verizon Communications Inc.

49.25 +0.61 +1.25 25,445,878
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,625.97 +230.81 +0.47 574,812,034
DJTA

Dow Jones Transportation Average

19,841.18 +347.17 +1.78 135,472,649
SPX

S&P 500 Index

6,909.51 +47.62 +0.69
OEX

S&P 100 Index

3,375.95 +24.57 +0.73
NDX

NASDAQ 100 Index

25,012.62 +215.28 +0.87
NYA

NYSE Composite Index

23,452.60 +94.32 +0.40
XAX

NYSE AMEX Composite Index

8,713.64 -49.80 -0.57
RUI

RUSSELL 1000 Index

3,772.68 +24.46 +0.65
RUT

Russell 2000 Index

2,663.78 -1.31 -0.05
RUA

Russell 3000 Index

3,934.81 +24.25 +0.62
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.18 -0.29 -1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 -0.49 -2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.09 -0.79 -3.61
 
Recent
Ticker Last Chg %Chg Volume
ETSY

Etsy Inc.

52.18 +4.04 +8.39 9,783,723