ETSY: Etsy Inc.

As of Monday, December 8th, 2025

$ 54.61

B: 54.59 X 300
A: 54.63 X 300

+1.35 +2.53%

Open: 54.92
High: 55.50
Low: 53.45
Volume: 1,448,513
Previous Close on Friday, December 5th, 2025

$ 53.26

+1.07 +2.05%

Open: 52.70
High: 53.95
Low: 52.24
Volume: 3,968,668

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 52.70 53.95 52.24 53.26 3,968,668 +1.07 +2.05
2025-12-04 53.27 53.53 51.02 52.19 4,407,315 -1.64 -3.05
2025-12-03 54.65 54.77 53.30 53.83 2,764,663 -0.84 -1.54
2025-12-02 54.78 54.99 54.08 54.67 2,189,232 -0.14 -0.26
2025-12-01 53.53 55.47 52.67 54.81 3,656,617 +0.59 +1.09
2025-11-28 54.17 55.15 54.02 54.22 1,298,557 +0.06 +0.11
2025-11-26 53.90 55.31 53.76 54.16 3,299,517 +0.18 +0.33
2025-11-25 52.87 55.04 52.23 53.98 3,795,311 +1.92 +3.69
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 55.47
On 2025-12-01		 51.02
On 2025-12-04		 -0.96 -1.77 55.47
On 2025-12-01		 51.02
On 2025-12-04		 -8.03 53.75
10D 55.47
On 2025-12-01		 51.02
On 2025-12-04		 1.69 3.28 55.47
On 2025-12-01		 51.02
On 2025-12-04		 -8.03 53.63
20D 65.66
On 2025-11-12		 51.02
On 2025-12-04		 -3.54 -6.23 65.66
On 2025-11-12		 51.02
On 2025-12-04		 -22.30 55.63
WTD 55.47
On 2025-12-01		 51.02
On 2025-12-04		 -0.96 -1.77 55.47
On 2025-12-01		 51.02
On 2025-12-04		 -8.03 53.75
MTD 55.47
On 2025-12-01		 51.02
On 2025-12-04		 -0.96 -1.77 55.47
On 2025-12-01		 51.02
On 2025-12-04		 -8.03 53.75
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.11 +2.17 +0.76 1,598,701
KO

The Coca-Cola Company

70.12 +0.12 +0.16 6,748,489
PFE

Pfizer Inc.

26.07 +0.04 +0.13 24,809,876
VZ

Verizon Communications Inc.

41.21 -0.49 -1.16 12,389,411
VIX

CBOE Volatility Index

16.62 +1.21 +7.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,711.86 -243.13 -0.51 264,450,006
DJTA

Dow Jones Transportation Average

17,151.79 -31.33 -0.18 53,652,181
SPX

S&P 500 Index

6,849.89 -20.51 -0.30
OEX

S&P 100 Index

3,440.84 -8.79 -0.25
NDX

NASDAQ 100 Index

25,639.68 -52.37 -0.20
NYA

NYSE Composite Index

21,713.66 -96.41 -0.44
XAX

NYSE AMEX Composite Index

7,046.42 -146.82 -2.04
RUI

RUSSELL 1000 Index

3,736.89 -11.98 -0.32
RUT

Russell 2000 Index

2,525.14 +3.65 +0.14
RUA

Russell 3000 Index

3,889.78 -11.64 -0.30
VIX

CBOE Volatility Index

16.62 +1.21 +7.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.59 +0.23 +0.98
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.39 +1.80
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.88 +0.61 +3.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,945.68 -17.44 -0.15
 
Recent
Ticker Last Chg %Chg Volume
ETSY

Etsy Inc.

54.61 +1.35 +2.53 1,448,513