ETSY: Etsy Inc.

As of Thursday, May 8th, 2025

$ 47.86

+1.94 +4.22%

Open: 46.34
High: 48.27
Low: 46.20
Volume: 3,363,174
Previous Close on Wednesday, May 7th, 2025

$ 45.92

+0.81 +1.80%

Open: 45.30
High: 46.43
Low: 45.11
Volume: 3,800,432

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 46.34 48.27 46.20 47.86 3,361,439 +1.94 +4.22
2025-05-07 45.30 46.43 45.11 45.92 3,800,432 +0.81 +1.80
2025-05-06 44.26 45.25 44.11 45.11 3,587,415 +0.03 +0.07
2025-05-05 43.83 45.89 43.69 45.08 4,105,057 +0.78 +1.76
2025-05-02 43.00 45.25 42.97 44.30 5,341,366 +1.79 +4.21
2025-05-01 43.71 44.25 42.11 42.51 6,397,055 -0.97 -2.23
2025-04-30 46.60 46.87 41.51 43.48 11,839,923 -2.65 -5.74
2025-04-29 45.78 46.60 45.58 46.13 5,770,585 +0.25 +0.54
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 48.27
On 2025-05-08		 42.97
On 2025-05-02		 5.35 12.59 45.89
On 2025-05-05		 44.11
On 2025-05-06		 -3.88 45.65
10D 48.27
On 2025-05-08		 41.51
On 2025-04-30		 2.31 5.07 46.87
On 2025-04-30		 42.11
On 2025-05-01		 -10.17 45.21
20D 48.27
On 2025-05-08		 41.51
On 2025-04-30		 3.82 8.67 47.24
On 2025-04-23		 41.51
On 2025-04-30		 -12.13 44.75
WTD 48.27
On 2025-05-08		 43.69
On 2025-05-05		 3.56 8.04 45.89
On 2025-05-05		 44.11
On 2025-05-06		 -3.88 45.99
MTD 48.27
On 2025-05-08		 42.11
On 2025-05-01		 4.38 10.07 45.89
On 2025-05-05		 44.11
On 2025-05-06		 -3.88 45.13
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
ETSY

Etsy Inc.

47.86 +1.94 +4.22 3,363,174