ETSY: Etsy Inc.

As of Friday, July 26th, 2024

$ 62.27

+1.84 +3.04%

Open: 61.49
High: 62.45
Low: 61.15
Volume: 2,995,985
Previous Close on Thursday, July 25th, 2024

$ 60.43

+0.17 +0.28%

Open: 60.06
High: 62.24
Low: 59.29
Volume: 2,371,447

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 61.49 62.45 61.15 62.27 2,995,985 +1.84 +3.04
2024-07-25 60.06 62.24 59.29 60.43 2,371,447 +0.17 +0.28
2024-07-24 60.85 61.80 59.69 60.26 2,653,413 -0.53 -0.87
2024-07-23 61.81 62.28 60.45 60.79 3,062,965 -1.60 -2.56
2024-07-22 62.10 62.68 60.24 62.39 3,607,234 -0.37 -0.59
2024-07-19 62.97 63.08 61.24 62.76 3,041,230 -0.90 -1.41
2024-07-18 64.76 66.81 63.59 63.66 2,338,240 -1.29 -1.99
2024-07-17 64.68 65.93 63.81 64.95 3,407,056 -0.52 -0.79
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 62.68
On 2024-07-22		 59.29
On 2024-07-25		 -0.49 -0.78 62.68
On 2024-07-22		 59.29
On 2024-07-25		 -5.41 61.23
10D 66.81
On 2024-07-18		 59.29
On 2024-07-25		 1.77 2.93 66.81
On 2024-07-18		 59.29
On 2024-07-25		 -11.25 62.46
20D 66.81
On 2024-07-18		 55.08
On 2024-07-08		 3.55 6.05 66.81
On 2024-07-18		 59.29
On 2024-07-25		 -11.25 60.20
WTD 62.68
On 2024-07-22		 59.29
On 2024-07-25		 -0.49 -0.78 62.68
On 2024-07-22		 59.29
On 2024-07-25		 -5.41 61.23
MTD 66.81
On 2024-07-18		 55.08
On 2024-07-08		 3.29 5.58 66.81
On 2024-07-18		 59.29
On 2024-07-25		 -11.25 60.26
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
ETSY

Etsy Inc.

62.27 +1.84 +3.04 2,995,985