ETSY: Etsy Inc.

As of Thursday, December 8th, 2022

$ 134.50

+4.37 +3.36%

Open: 131.78
High: 135.68
Low: 129.65
Volume: 2,178,484
Previous Close on Wednesday, December 7th, 2022

$ 130.13

-4.88 -3.61%

Open: 134.10
High: 136.00
Low: 127.81
Volume: 2,898,102
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-08 131.78 135.68 129.65 134.50 2,178,484 +4.37 +3.36
2022-12-07 134.10 136.00 127.81 130.13 2,898,102 -4.88 -3.61
2022-12-06 137.56 139.05 132.96 135.01 2,708,678 -2.20 -1.60
2022-12-05 139.28 142.53 135.89 137.21 3,231,649 -3.28 -2.33
2022-12-02 136.16 141.96 135.42 140.49 2,826,733 +1.10 +0.79
2022-12-01 132.86 139.97 132.15 139.39 4,473,874 +7.30 +5.53
2022-11-30 123.00 132.60 121.67 132.09 4,756,188 +10.21 +8.38
2022-11-29 120.87 122.42 119.28 121.88 2,593,181 +2.40 +2.01

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 142.53
On 2022-12-05
127.81
On 2022-12-07
-4.89 -3.51 142.53
On 2022-12-05
127.81
On 2022-12-07
-10.33 135.47
10D 142.53
On 2022-12-05
117.49
On 2022-11-25
14.51 12.09 142.53
On 2022-12-05
127.81
On 2022-12-07
-10.33 131.05
20D 142.53
On 2022-12-05
101.00
On 2022-11-10
39.54 41.64 127.28
On 2022-11-15
111.37
On 2022-11-21
-12.50 124.18
WTD 142.53
On 2022-12-05
127.81
On 2022-12-07
-5.99 -4.26 142.53
On 2022-12-05
127.81
On 2022-12-07
-10.33 134.21
MTD 142.53
On 2022-12-05
127.81
On 2022-12-07
2.41 1.82 142.53
On 2022-12-05
127.81
On 2022-12-07
-10.33 136.12
As of Thursday, December 8th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

83.63 -1.37 -1.61 6,376,993
KO

The Coca-Cola Company

63.81 +0.27 +0.42 9,927,091
PFE

Pfizer Inc.

51.78 +1.54 +3.07 26,049,637
VZ

Verizon Communications Inc.

37.10 -0.07 -0.19 19,531,804
VIX

CBOE Volatility Index

22.29 -0.39 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,781.48 +183.56 +0.55 271,829,828
DJTA

Dow Jones Transportation Average

13,809.74 +41.85 +0.30 85,016,600
SPX

S&P 500 Index

3,963.51 +29.59 +0.75
OEX