ETSY: Etsy Inc.

As of Friday, August 8th, 2025

$ 60.91

+0.42 +0.69%

Open: 60.24
High: 60.96
Low: 59.46
Volume: 4,388,442
Previous Close on Thursday, August 7th, 2025

$ 60.49

+4.29 +7.63%

Open: 58.10
High: 60.53
Low: 57.82
Volume: 5,732,089

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 60.24 60.96 59.46 60.91 4,388,442 +0.42 +0.69
2025-08-07 58.10 60.53 57.82 60.49 5,732,089 +4.29 +7.63
2025-08-06 56.15 56.95 55.33 56.20 4,848,253 +0.22 +0.39
2025-08-05 57.63 57.63 55.83 55.98 4,169,125 -1.33 -2.32
2025-08-04 58.69 59.75 57.03 57.31 4,070,975 -1.46 -2.48
2025-08-01 58.20 60.08 57.53 58.77 4,639,693 +0.50 +0.86
2025-07-31 61.35 61.49 55.89 58.27 9,793,741 -3.71 -5.99
2025-07-30 65.74 68.45 61.14 61.98 12,881,328 +1.68 +2.79
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 60.96
On 2025-08-08		 55.33
On 2025-08-06		 2.14 3.64 59.75
On 2025-08-04		 55.33
On 2025-08-06		 -7.40 58.18
10D 68.45
On 2025-07-30		 55.33
On 2025-08-06		 -1.55 -2.48 68.45
On 2025-07-30		 55.33
On 2025-08-06		 -19.17 59.30
20D 68.45
On 2025-07-30		 54.93
On 2025-07-15		 3.04 5.25 68.45
On 2025-07-30		 55.33
On 2025-08-06		 -19.17 59.67
WTD 60.96
On 2025-08-08		 55.33
On 2025-08-06		 2.14 3.64 59.75
On 2025-08-04		 55.33
On 2025-08-06		 -7.40 58.18
MTD 60.96
On 2025-08-08		 55.33
On 2025-08-06		 2.64 4.53 60.08
On 2025-08-01		 55.33
On 2025-08-06		 -7.91 58.28
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
GME

GameStop Corp.

22.27 -0.38 -1.68 4,764,954
MKL

Markel Corporation

1,910.42 +12.08 +0.64 45,816
BG

Bunge Limited

82.94 +0.19 +0.23 1,505,495
ETSY

Etsy Inc.

60.91 +0.42 +0.69 4,388,442