ETSY: Etsy Inc.

As of Friday, June 20th, 2025

$ 56.16

+0.86 +1.56%

Open: 56.12
High: 56.53
Low: 55.57
Volume: 6,411,911
Previous Close on Wednesday, June 18th, 2025

$ 55.30

+0.77 +1.41%

Open: 54.37
High: 56.09
Low: 54.37
Volume: 4,426,537

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-20 56.12 56.53 55.57 56.16 6,411,911 +0.86 +1.56
2025-06-18 54.37 56.09 54.37 55.30 4,426,537 +0.77 +1.41
2025-06-17 54.41 56.49 53.94 54.53 8,821,816 +0.64 +1.19
2025-06-16 55.99 56.04 53.80 53.89 8,965,450 -2.10 -3.75
2025-06-13 58.74 59.00 54.47 55.99 10,453,481 -3.30 -5.57
2025-06-12 59.50 59.53 57.95 59.29 12,060,001 -0.91 -1.51
2025-06-11 59.89 61.74 59.72 60.20 6,203,621 -1.63 -2.64
2025-06-10 63.84 63.84 61.40 61.83 5,310,383 -2.05 -3.21
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 59.00
On 2025-06-13		 53.80
On 2025-06-16		 -3.13 -5.28 59.00
On 2025-06-13		 53.80
On 2025-06-16		 -8.82 55.17
10D 64.97
On 2025-06-09		 53.80
On 2025-06-16		 -6.56 -10.46 64.97
On 2025-06-09		 53.80
On 2025-06-16		 -17.20 58.49
20D 64.97
On 2025-06-09		 46.33
On 2025-05-22		 9.67 20.80 64.97
On 2025-06-09		 53.80
On 2025-06-16		 -17.20 56.70
WTD 56.53
On 2025-06-20		 53.80
On 2025-06-16		 0.17 0.30 56.49
On 2025-06-17		 54.37
On 2025-06-18		 -3.74 54.97
MTD 64.97
On 2025-06-09		 53.80
On 2025-06-16		 0.81 1.46 64.97
On 2025-06-09		 53.80
On 2025-06-16		 -17.20 59.15
As of Friday, June 20th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

239.37 +3.48 +1.48 9,123,555
KO

The Coca-Cola Company

68.84 -0.37 -0.53 40,841,565
PFE

Pfizer Inc.

23.97 +0.09 +0.38 63,019,480
VZ

Verizon Communications Inc.

41.70 +0.03 +0.07 37,050,290
VIX

CBOE Volatility Index

20.62 +0.46 +2.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,206.82 +35.16 +0.08 859,847,405
DJTA

Dow Jones Transportation Average

14,764.80 +39.30 +0.27 188,085,344
SPX

S&P 500 Index

5,967.84 -13.03 -0.22
OEX

S&P 100 Index

2,918.87 -10.57 -0.36
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,626.39 -93.30 -0.43
NYA

NYSE Composite Index

19,868.36 -32.77 -0.16
XAX

NYSE AMEX Composite Index

5,780.88 -22.86 -0.39
RUI

RUSSELL 1000 Index

3,266.67 -7.14 -0.22
RUT

Russell 2000 Index

2,109.27 -3.70 -0.17
RUA

Russell 3000 Index

3,393.65 -7.36 -0.22
VIX

CBOE Volatility Index

20.62 +0.46 +2.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.64 +0.24 +1.03
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.44 +0.46 +2.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.48 +0.52 +2.37
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.58 -35.10 -0.35
 
Recent
Ticker Last Chg %Chg Volume
ETSY

Etsy Inc.

56.16 +0.86 +1.56 6,411,911