ETSY: Etsy Inc.

As of Tuesday, March 11th, 2025

$ 46.87

-1.78 -3.66%

Open: 48.86
High: 49.96
Low: 46.65
Volume: 4,975,626
Previous Close on Monday, March 10th, 2025

$ 48.65

+1.85 +3.95%

Open: 46.46
High: 49.57
Low: 46.46
Volume: 6,977,484

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 48.86 49.96 46.65 46.87 4,975,626 -1.78 -3.66
2025-03-10 46.46 49.57 46.46 48.65 6,977,484 +1.85 +3.95
2025-03-07 46.96 47.40 45.85 46.80 3,499,824 -0.15 -0.32
2025-03-06 49.47 49.48 46.52 46.95 5,608,135 -3.05 -6.10
2025-03-05 49.26 50.26 48.97 50.00 2,595,919 +0.54 +1.09
2025-03-04 48.43 50.21 47.55 49.46 4,364,314 +0.41 +0.84
2025-03-03 51.39 52.23 48.86 49.05 4,591,122 -2.14 -4.18
2025-02-28 50.94 51.83 50.76 51.19 3,010,417 0.00 0.00
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 50.26
On 2025-03-05		 45.85
On 2025-03-07		 -2.59 -5.24 50.26
On 2025-03-05		 45.85
On 2025-03-07		 -8.77 47.85
10D 53.90
On 2025-02-26		 45.85
On 2025-03-07		 -6.26 -11.78 53.90
On 2025-02-26		 45.85
On 2025-03-07		 -14.94 49.19
20D 58.24
On 2025-02-14		 45.85
On 2025-03-07		 -7.31 -13.49 58.24
On 2025-02-14		 45.85
On 2025-03-07		 -21.27 51.42
WTD 49.96
On 2025-03-11		 46.46
On 2025-03-10		 0.07 0.15 49.57
On 2025-03-10		 49.57
On 2025-03-10		 0.00 47.76
MTD 52.23
On 2025-03-03		 45.85
On 2025-03-07		 -4.32 -8.44 52.23
On 2025-03-03		 45.85
On 2025-03-07		 -12.22 48.25
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
HPE

Hewlett Packard Enterprise Company

15.34 +0.26 +1.72 29,595,152
ETSY

Etsy Inc.

46.87 -1.78 -3.66 4,975,626