ETSY: Etsy Inc.

As of Friday, August 29th, 2025

$ 53.01

-0.86 -1.60%

Open: 53.84
High: 54.23
Low: 52.84
Volume: 4,379,183
Previous Close on Thursday, August 28th, 2025

$ 53.87

-0.56 -1.03%

Open: 54.70
High: 54.79
Low: 52.89
Volume: 6,934,079

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 53.84 54.23 52.84 53.01 4,378,583 -0.86 -1.60
2025-08-28 54.70 54.79 52.89 53.87 6,934,079 -0.56 -1.03
2025-08-27 55.74 55.79 54.28 54.43 4,558,207 -1.79 -3.18
2025-08-26 57.02 57.14 54.50 56.22 9,284,265 -1.17 -2.04
2025-08-25 61.89 61.90 57.37 57.39 7,592,106 -5.27 -8.41
2025-08-22 62.88 63.88 62.00 62.66 4,380,707 -0.26 -0.41
2025-08-21 64.37 64.73 61.42 62.92 4,373,827 -2.04 -3.14
2025-08-20 63.39 65.37 62.88 64.96 3,388,696 +1.47 +2.32
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 61.90
On 2025-08-25		 52.84
On 2025-08-29		 -9.65 -15.40 61.90
On 2025-08-25		 52.84
On 2025-08-29		 -14.64 54.98
10D 66.60
On 2025-08-18		 52.84
On 2025-08-29		 -13.42 -20.20 66.60
On 2025-08-18		 52.84
On 2025-08-29		 -20.67 59.39
20D 70.57
On 2025-08-13		 52.84
On 2025-08-29		 -5.76 -9.80 70.57
On 2025-08-13		 52.84
On 2025-08-29		 -25.13 60.89
WTD 61.90
On 2025-08-25		 52.84
On 2025-08-29		 -9.65 -15.40 61.90
On 2025-08-25		 52.84
On 2025-08-29		 -14.64 54.98
MTD 70.57
On 2025-08-13		 52.84
On 2025-08-29		 -5.26 -9.03 70.57
On 2025-08-13		 52.84
On 2025-08-29		 -25.13 60.79
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
DON

WisdomTree US MidCap Dividend ETF

52.76 0.00 0.00 158,030
FDL

First Trust Morningstar Dividend Leaders

44.56 +0.32 +0.72 634,333
SCHD

Schwab US Dividend Equity ETF

27.92 +0.10 +0.36 13,180,415
NBIX

Neurocrine Biosciences Inc.

139.60 +0.66 +0.48 503,700
ETSY

Etsy Inc.

53.01 -0.86 -1.60 4,379,183