ETSY: Etsy Inc.

As of Wednesday, September 30th, 2026

$ 71.49

+2.21 +3.19%

Open: 69.99
High: 73.23
Low: 69.53
Volume: 3,716,824
Previous Close on Tuesday, September 29th, 2026

$ 69.28

+0.36 +0.52%

Open: 69.18
High: 69.96
Low: 68.68
Volume: 2,722,827

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-30 69.99 73.23 69.53 71.49 3,716,824 +2.21 +3.19
2026-09-29 69.18 69.96 68.68 69.28 2,722,827 +0.36 +0.52
2026-09-28 67.90 69.55 66.21 68.92 2,631,208 +0.48 +0.70
2026-09-25 68.91 71.30 68.40 68.44 2,688,580 -0.54 -0.78
2026-09-24 72.70 73.39 67.59 68.98 4,841,284 -4.72 -6.40
2026-09-23 74.88 75.76 71.00 73.70 3,935,046 -1.44 -1.92
2026-09-22 75.98 75.98 72.57 75.14 4,160,727 +1.66 +2.26
2026-09-21 73.55 73.66 71.67 73.48 2,909,116 +0.88 +1.21
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 73.39
On 2026-09-24		 66.21
On 2026-09-28		 -2.21 -3.00 73.39
On 2026-09-24		 66.21
On 2026-09-28		 -9.78 69.42
10D 75.98
On 2026-09-22		 66.21
On 2026-09-28		 -1.97 -2.68 75.98
On 2026-09-22		 66.21
On 2026-09-28		 -12.86 71.44
20D 86.00
On 2026-09-03		 66.21
On 2026-09-28		 -10.26 -12.55 86.00
On 2026-09-03		 66.21
On 2026-09-28		 -23.01 73.25
WTD 73.23
On 2026-09-30		 66.21
On 2026-09-28		 3.05 4.46 69.55
On 2026-09-28		 69.55
On 2026-09-28		 0.00 69.90
MTD 86.00
On 2026-09-03		 66.21
On 2026-09-28		 -9.84 -12.10 86.00
On 2026-09-03		 66.21
On 2026-09-28		 -23.01 73.65
As of Wednesday, September 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.29 -5.60 -1.76 4,183,231
KO

The Coca-Cola Company

86.08 -0.76 -0.88 15,617,833
PFE

Pfizer Inc.

28.52 -0.20 -0.70 32,093,496
VZ

Verizon Communications Inc.

45.87 -0.11 -0.24 19,447,302
VIX

CBOE Volatility Index

16.34 +0.30 +1.87 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,906.05 -443.87 -0.86 486,157,088
DJTA

Dow Jones Transportation Average

19,382.09 -268.28 -1.37 64,494,937
SPX

S&P 500 Index

7,651.54 -19.30 -0.25 2,147,483,647
OEX

S&P 100 Index

3,822.99 -2.44 -0.06 0
NDX

NASDAQ 100 Index

30,408.50 +69.17 +0.23 1,220,858,580
NYA

NYSE Composite Index

23,490.80 -218.80 -0.92 0
XAX

NYSE AMEX Composite Index

8,186.64 +29.71 +0.36 0
RUI

RUSSELL 1000 Index

4,155.76 -11.24 -0.27 0
RUT

Russell 2000 Index

2,796.86 -11.06 -0.39 0
RUA

Russell 3000 Index

4,327.40 -11.92 -0.27 0
VIX

CBOE Volatility Index

16.34 +0.30 +1.87 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.80 +0.13 +0.60 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.35 +0.15 +0.74 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.37 +0.28 +1.55 0
 
Recent
Ticker Last Chg %Chg Volume
PHIN

PHINIA Inc.

59.43 -0.99 -1.64 631,797
MUR

Murphy Oil Corporation

37.02 +1.07 +2.98 1,803,721
ETSY

Etsy Inc.

71.49 +2.21 +3.19 3,716,824