ETSY: Etsy Inc.

As of Friday, May 30th, 2025

$ 52.99

-- 0 0%

Open: 52.99
High: 52.99
Low: 52.99
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 52.99

+1.54 +2.99%

Open: 51.99
High: 54.48
Low: 51.77
Volume: 8,406,101

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 51.99 54.48 51.77 52.99 8,406,101 +1.54 +2.99
2025-05-28 50.50 51.69 50.40 51.45 5,155,558 +0.97 +1.92
2025-05-27 48.20 50.56 47.93 50.48 8,615,609 +2.88 +6.05
2025-05-23 46.95 47.88 46.88 47.60 3,051,930 -0.36 -0.75
2025-05-22 46.50 48.44 46.33 47.96 4,988,569 +1.47 +3.16
2025-05-21 46.67 47.42 46.20 46.49 3,181,994 -0.67 -1.42
2025-05-20 46.87 48.27 46.71 47.16 3,922,511 +0.13 +0.28
2025-05-19 46.10 47.07 45.75 47.03 2,958,377 +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 54.48
On 2025-05-29		 46.33
On 2025-05-22		 6.50 13.98 48.44
On 2025-05-22		 46.88
On 2025-05-23		 -3.22 50.10
10D 54.48
On 2025-05-29		 45.75
On 2025-05-19		 6.03 12.84 48.27
On 2025-05-20		 46.20
On 2025-05-21		 -4.29 48.52
20D 54.48
On 2025-05-29		 42.11
On 2025-05-01		 9.51 21.87 50.10
On 2025-05-12		 45.75
On 2025-05-19		 -8.68 47.21
WTD 54.48
On 2025-05-29		 47.93
On 2025-05-27		 5.39 11.32 50.56
On 2025-05-27		 50.56
On 2025-05-27		 0.00 51.64
MTD 54.48
On 2025-05-29		 42.11
On 2025-05-01		 9.51 21.87 50.10
On 2025-05-12		 45.75
On 2025-05-19		 -8.68 47.21
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

243.87 -0.29 -0.12 1,238,472
KO

The Coca-Cola Company

71.91 +0.42 +0.58 3,210,237
PFE

Pfizer Inc.

23.51 +0.06 +0.26 8,261,036
VZ

Verizon Communications Inc.

43.78 +0.45 +1.03 3,206,731
VIX

CBOE Volatility Index

19.38 +0.20 +1.04
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,146.89 -68.84 -0.16 187,464,438
DJTA

Dow Jones Transportation Average

14,657.51 -87.87 -0.60 43,814,523
SPX

S&P 500 Index

5,891.75 -20.42 -0.35
OEX

S&P 100 Index

2,875.35 -10.25 -0.36
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,274.81 -89.14 -0.42
NYA

NYSE Composite Index

19,716.62 -27.23 -0.14
XAX

NYSE AMEX Composite Index

5,179.24 -32.87 -0.63
RUI

RUSSELL 1000 Index

3,224.70 -10.87 -0.34
RUT

Russell 2000 Index

2,067.05 -7.72 -0.37
RUA

Russell 3000 Index

3,349.00 -11.35 -0.34
VIX

CBOE Volatility Index

19.38 +0.20 +1.04
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.25 +0.15 +0.65
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 +0.22 +0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.79 +0.17 +0.79
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,835.37 -26.69 -0.27
 
Recent
Ticker Last Chg %Chg Volume
SCHV

Schwab U.S. Large-Cap Value ETF

26.79 0.00 0.00
ETSY

Etsy Inc.

52.99 0.00 0.00