ETSY: Etsy Inc.

As of Friday, August 21st, 2026

$ 81.21

-- 0 0%

Open: 81.21
High: 81.21
Low: 81.21
Volume: N/A
Previous Close on Thursday, August 20th, 2026

$ 81.21

+0.75 +0.93%

Open: 81.69
High: 83.52
Low: 80.85
Volume: 2,791,289

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-20 81.69 83.52 80.85 81.21 2,791,289 +0.75 +0.93
2026-08-19 80.50 82.28 80.41 80.46 2,033,463 +0.50 +0.63
2026-08-18 78.41 81.53 78.41 79.96 2,409,734 +1.55 +1.98
2026-08-17 81.16 82.25 77.90 78.41 2,719,220 -1.49 -1.86
2026-08-14 80.56 81.49 79.58 79.90 1,987,018 -0.77 -0.95
2026-08-13 79.94 81.07 78.13 80.67 2,830,058 +1.04 +1.31
2026-08-12 79.60 81.38 78.71 79.63 2,697,702 +0.15 +0.19
2026-08-11 79.66 80.72 78.11 79.48 4,551,107 -0.92 -1.14
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 83.52
On 2026-08-20		 77.90
On 2026-08-17		 0.54 0.67 82.25
On 2026-08-17		 78.41
On 2026-08-18		 -4.67 79.99
10D 86.45
On 2026-08-07		 77.90
On 2026-08-17		 -1.05 -1.28 86.45
On 2026-08-07		 77.90
On 2026-08-17		 -9.89 80.57
20D 87.97
On 2026-08-05		 77.85
On 2026-08-06		 0.30 0.37 87.97
On 2026-08-05		 77.85
On 2026-08-06		 -11.51 82.24
WTD 83.52
On 2026-08-20		 77.90
On 2026-08-17		 1.31 1.64 82.25
On 2026-08-17		 78.41
On 2026-08-18		 -4.67 80.01
MTD 87.97
On 2026-08-05		 77.85
On 2026-08-06		 -0.47 -0.58 87.97
On 2026-08-05		 77.85
On 2026-08-06		 -11.51 81.67
As of Thursday, August 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

344.64 0.00 0.00 6,056,101
KO

The Coca-Cola Company

90.50 0.00 0.00 14,928,006
PFE

Pfizer Inc.

27.79 0.00 0.00 29,297,031
VZ

Verizon Communications Inc.

49.19 0.00 0.00 12,546,286
VIX

CBOE Volatility Index

16.01 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,759.21 0.00 0.00 445,163,800
DJTA

Dow Jones Transportation Average

21,382.25 0.00 0.00 59,532,110
SPX

S&P 500 Index

7,641.16 0.00 0.00
OEX

S&P 100 Index

3,765.18 0.00 0.00
NDX

NASDAQ 100 Index

29,213.16 0.00 0.00
NYA

NYSE Composite Index

24,548.26 0.00 0.00
XAX

NYSE AMEX Composite Index

9,058.14 -0.11 0.00
RUI

RUSSELL 1000 Index

4,166.33 0.00 0.00
RUT

Russell 2000 Index

2,992.43 0.00 0.00
RUA

Russell 3000 Index

4,349.88 0.00 0.00
VIX

CBOE Volatility Index

16.01 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.90 +0.03 +0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.25 +0.02 +0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.06 +0.02 +0.11
 
Recent
Ticker Last Chg %Chg Volume
ETSY

Etsy Inc.

81.21 0.00 0.00