ETSY: Etsy Inc.

As of Friday, January 10th, 2025

$ 52.57

-0.85 -1.59%

Open: 52.32
High: 53.40
Low: 51.79
Volume: 2,946,302
Previous Close on Wednesday, January 8th, 2025

$ 53.42

-0.56 -1.04%

Open: 53.81
High: 54.14
Low: 52.00
Volume: 3,138,910

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-10 52.32 53.40 51.79 52.57 2,946,302 -0.85 -1.59
2025-01-08 53.81 54.14 52.00 53.42 3,138,910 -0.56 -1.04
2025-01-07 56.65 56.65 53.18 53.98 3,506,159 -2.63 -4.65
2025-01-06 54.78 57.31 54.51 56.61 3,974,867 +2.71 +5.03
2025-01-03 53.25 54.02 52.26 53.90 2,278,813 +0.79 +1.49
2025-01-02 53.66 54.65 52.96 53.11 3,081,394 +0.22 +0.42
2024-12-31 54.19 55.38 52.82 52.89 3,903,569 -0.94 -1.75
2024-12-30 52.30 53.99 51.60 53.83 3,109,122 +1.12 +2.12
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 57.31
On 2025-01-06		 51.79
On 2025-01-10		 -0.54 -1.02 57.31
On 2025-01-06		 51.79
On 2025-01-10		 -9.63 54.10
10D 57.31
On 2025-01-06		 51.60
On 2024-12-30		 -2.56 -4.64 57.31
On 2025-01-06		 51.79
On 2025-01-10		 -9.63 53.69
20D 63.06
On 2024-12-16		 51.60
On 2024-12-30		 -6.19 -10.53 63.06
On 2024-12-16		 51.60
On 2024-12-30		 -18.17 55.86
WTD 57.31
On 2025-01-06		 51.79
On 2025-01-10		 -1.33 -2.47 57.31
On 2025-01-06		 51.79
On 2025-01-10		 -9.63 54.15
MTD 57.31
On 2025-01-06		 51.79
On 2025-01-10		 -0.32 -0.61 57.31
On 2025-01-06		 51.79
On 2025-01-10		 -9.63 53.93
As of Friday, January 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

171.69 -1.20 -0.69 5,023,901
KO

The Coca-Cola Company

61.07 -0.64 -1.04 22,392,600
PFE

Pfizer Inc.

26.72 -0.14 -0.52 31,175,398
VZ

Verizon Communications Inc.

37.81 -1.13 -2.90 27,292,574
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,938.45 -696.75 -1.63 536,669,393
DJTA

Dow Jones Transportation Average

15,923.42 -183.63 -1.14 158,377,156
SPX

S&P 500 Index

5,827.04 -91.21 -1.54
OEX

S&P 100 Index

2,857.98 -45.27 -1.56
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,847.58 -333.38 -1.57
NYA

NYSE Composite Index

18,963.01 -277.73 -1.44
XAX

NYSE AMEX Composite Index

4,914.86 +12.77 +0.26
RUI

RUSSELL 1000 Index

3,194.67 -49.46 -1.52
RUT

Russell 2000 Index

2,189.23 -49.73 -2.22
RUA

Russell 3000 Index

3,327.73 -52.64 -1.56
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.02 +0.81 +3.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 +1.25 +6.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.97 +1.63 +8.43
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,166.34 -138.22 -1.34
 
Recent
Ticker Last Chg %Chg Volume
ETSY

Etsy Inc.

52.57 -0.85 -1.59 2,946,302