ETSY: Etsy Inc.

As of Friday, July 18th, 2025

$ 59.64

+1.67 +2.88%

Open: 58.84
High: 59.80
Low: 58.79
Volume: 3,893,665
Previous Close on Thursday, July 17th, 2025

$ 57.97

+1.93 +3.44%

Open: 57.74
High: 59.01
Low: 56.95
Volume: 4,859,022

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 58.84 59.80 58.79 59.64 3,893,664 +1.67 +2.88
2025-07-17 57.74 59.01 56.95 57.97 4,859,022 +1.93 +3.44
2025-07-16 56.05 56.55 55.01 56.04 2,599,633 +0.35 +0.63
2025-07-15 57.66 57.79 54.93 55.69 4,685,193 -2.02 -3.50
2025-07-14 57.99 58.77 57.37 57.71 3,152,849 -0.16 -0.28
2025-07-11 58.01 58.30 57.11 57.87 3,411,002 -0.29 -0.50
2025-07-10 54.76 58.25 54.72 58.16 6,971,896 +4.03 +7.45
2025-07-09 53.36 54.35 52.31 54.13 3,794,767 +0.67 +1.25
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 59.80
On 2025-07-18		 54.93
On 2025-07-15		 1.77 3.06 58.77
On 2025-07-14		 54.93
On 2025-07-15		 -6.53 57.41
10D 59.80
On 2025-07-18		 51.84
On 2025-07-08		 5.27 9.69 58.77
On 2025-07-14		 54.93
On 2025-07-15		 -6.53 56.43
20D 59.80
On 2025-07-18		 49.15
On 2025-06-26		 4.34 7.85 56.53
On 2025-06-20		 49.15
On 2025-06-26		 -13.06 54.55
WTD 59.80
On 2025-07-18		 54.93
On 2025-07-15		 1.77 3.06 58.77
On 2025-07-14		 54.93
On 2025-07-15		 -6.53 57.41
MTD 59.80
On 2025-07-18		 49.76
On 2025-07-01		 9.48 18.90 58.77
On 2025-07-14		 54.93
On 2025-07-15		 -6.53 55.62
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
ETSY

Etsy Inc.

59.64 +1.67 +2.88 3,893,665