ETSY: Etsy Inc.

As of Friday, August 22nd, 2025

$ 62.66

-0.26 -0.41%

Open: 62.88
High: 63.88
Low: 62.00
Volume: 4,380,707
Previous Close on Thursday, August 21st, 2025

$ 62.92

-2.04 -3.14%

Open: 64.37
High: 64.73
Low: 61.42
Volume: 4,373,827

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-08-19 65.31 65.62 63.47 63.49 3,358,761 -1.47 -2.26
2025-08-18 66.00 66.60 63.94 64.96 5,313,979 -1.47 -2.21
2025-08-15 68.36 68.55 66.03 66.43 4,936,121 -1.78 -2.61
2025-08-14 69.10 69.56 67.27 68.21 3,561,019 -1.88 -2.68
2025-08-13 66.82 70.57 65.71 70.09 6,338,841 +3.60 +5.41
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 66.60
On 2025-08-18		 61.42
On 2025-08-21		 -3.77 -5.68 66.60
On 2025-08-18		 61.42
On 2025-08-21		 -7.78 63.80
10D 70.57
On 2025-08-13		 60.11
On 2025-08-11		 1.75 2.87 70.57
On 2025-08-13		 61.42
On 2025-08-21		 -12.97 65.20
20D 70.57
On 2025-08-13		 55.33
On 2025-08-06		 0.20 0.32 68.45
On 2025-07-30		 55.33
On 2025-08-06		 -19.17 62.25
WTD 66.60
On 2025-08-18		 61.42
On 2025-08-21		 -3.77 -5.68 66.60
On 2025-08-18		 61.42
On 2025-08-21		 -7.78 63.80
MTD 70.57
On 2025-08-13		 55.33
On 2025-08-06		 4.39 7.53 70.57
On 2025-08-13		 61.42
On 2025-08-21		 -12.97 62.60
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
USMV

iShares Edge MSCI Min Vol USA ETF

94.54 +0.21 +0.22 3,668,841
CRK

Comstock Resources Inc.

15.36 -0.26 -1.66 2,415,321
CWB

SPDR Barclays Capital Convertible Bond ETF

85.96 +1.24 +1.46 321,593
PEGA

Pegasystems Inc.

52.93 +1.81 +3.54 1,106,542
ETSY

Etsy Inc.

62.66 -0.26 -0.41 4,380,707