ETSY: Etsy Inc.

As of Thursday, September 18th, 2025

$ 64.85

+4.23 +6.98%

Open: 62.57
High: 65.06
Low: 62.26
Volume: 6,983,685
Previous Close on Wednesday, September 17th, 2025

$ 60.62

+1.21 +2.04%

Open: 59.45
High: 62.00
Low: 59.19
Volume: 5,622,749

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-18 62.57 65.06 62.26 64.85 6,983,685 +4.23 +6.98
2025-09-17 59.45 62.00 59.19 60.62 5,622,749 +1.21 +2.04
2025-09-16 57.81 59.65 55.95 59.41 5,676,024 +1.61 +2.79
2025-09-15 58.84 59.25 56.63 57.80 4,702,287 -1.14 -1.93
2025-09-12 58.86 59.59 57.85 58.94 4,195,951 -0.65 -1.09
2025-09-11 59.01 61.50 58.65 59.59 7,900,826 +1.77 +3.06
2025-09-10 55.52 58.41 55.00 57.82 5,625,271 +1.80 +3.21
2025-09-09 57.21 57.68 53.97 56.02 8,248,904 -2.18 -3.75
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 65.06
On 2025-09-18		 55.95
On 2025-09-16		 5.26 8.83 59.59
On 2025-09-12		 56.63
On 2025-09-15		 -4.97 60.32
10D 65.06
On 2025-09-18		 52.35
On 2025-09-05		 12.64 24.21 61.50
On 2025-09-11		 55.95
On 2025-09-16		 -9.02 58.73
20D 65.06
On 2025-09-18		 50.26
On 2025-09-04		 -0.11 -0.17 64.73
On 2025-08-21		 50.26
On 2025-09-04		 -22.35 57.18
WTD 65.06
On 2025-09-18		 55.95
On 2025-09-16		 5.91 10.03 59.25
On 2025-09-15		 59.25
On 2025-09-15		 0.00 60.67
MTD 65.06
On 2025-09-18		 50.26
On 2025-09-04		 11.84 22.34 61.50
On 2025-09-11		 55.95
On 2025-09-16		 -9.02 57.17
As of Thursday, September 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.09 +7.59 +2.62 3,922,999
KO

The Coca-Cola Company

66.46 -0.58 -0.87 17,165,892
PFE

Pfizer Inc.

24.15 +0.10 +0.42 33,918,044
VZ

Verizon Communications Inc.

43.67 -0.54 -1.22 16,051,595
VIX

CBOE Volatility Index

15.72 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,142.18 +123.86 +0.27 485,048,170
DJTA

Dow Jones Transportation Average

15,642.18 +139.91 +0.90 197,886,560
SPX

S&P 500 Index

6,631.95 +31.60 +0.48
OEX

S&P 100 Index

3,303.67 +10.84 +0.33
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,454.89 +231.21 +0.95
NYA

NYSE Composite Index

21,504.30 +64.40 +0.30
XAX

NYSE AMEX Composite Index

6,993.97 +3.36 +0.05
RUI

RUSSELL 1000 Index

3,633.43 +19.76 +0.55
RUT

Russell 2000 Index

2,467.70 +60.35 +2.51
RUA

Russell 3000 Index

3,782.88 +23.74 +0.63
VIX

CBOE Volatility Index

15.72 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 -0.07 -0.32
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.72 +0.06 +0.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.09 +0.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,350.09 +144.74 +1.29
 
Recent
Ticker Last Chg %Chg Volume
ETSY

Etsy Inc.

64.85 +4.23 +6.98 6,983,685