ETSY: Etsy Inc.

As of Friday, July 17th, 2026

$ 84.10

+0.62 +0.74%

Open: 83.00
High: 84.85
Low: 82.71
Volume: 1,864,279
Previous Close on Thursday, July 16th, 2026

$ 83.48

-2.26 -2.64%

Open: 84.24
High: 85.99
Low: 82.74
Volume: 2,955,368

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-17 83.00 84.85 82.71 84.10 1,864,279 +0.62 +0.74
2026-07-16 84.24 85.99 82.74 83.48 2,955,368 -2.26 -2.64
2026-07-15 82.03 87.14 82.03 85.74 3,887,682 +2.68 +3.23
2026-07-14 80.20 83.36 80.20 83.06 2,719,103 +2.53 +3.14
2026-07-13 81.24 81.92 79.40 80.53 2,529,211 -0.52 -0.64
2026-07-10 78.03 81.17 77.44 81.05 2,416,901 +3.33 +4.28
2026-07-09 77.22 78.34 76.32 77.72 2,255,522 +0.52 +0.67
2026-07-08 76.35 77.49 75.01 77.20 2,036,832 -0.39 -0.50
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 87.14
On 2026-07-15		 79.40
On 2026-07-13		 3.05 3.76 87.14
On 2026-07-15		 82.71
On 2026-07-17		 -5.08 83.38
10D 87.14
On 2026-07-15		 74.01
On 2026-07-06		 7.13 9.26 87.14
On 2026-07-15		 82.71
On 2026-07-17		 -5.08 80.55
20D 87.14
On 2026-07-15		 72.48
On 2026-06-22		 11.27 15.47 80.41
On 2026-06-29		 72.78
On 2026-07-01		 -9.49 78.27
WTD 87.14
On 2026-07-15		 79.40
On 2026-07-13		 3.05 3.76 87.14
On 2026-07-15		 82.71
On 2026-07-17		 -5.08 83.38
MTD 87.14
On 2026-07-15		 72.78
On 2026-07-01		 8.77 11.64 87.14
On 2026-07-15		 82.71
On 2026-07-17		 -5.08 79.61
As of Friday, July 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.83 +3.10 +0.90 5,579,551
KO

The Coca-Cola Company

81.56 -3.36 -3.96 32,398,885
PFE

Pfizer Inc.

25.05 -0.09 -0.36 39,686,380
VZ

Verizon Communications Inc.

43.59 -0.29 -0.66 30,654,273
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,146.42 -406.55 -0.77 541,323,885
DJTA

Dow Jones Transportation Average

22,723.87 -102.73 -0.45 81,896,420
SPX

S&P 500 Index

7,457.70 -76.07 -1.01
OEX

S&P 100 Index

3,674.01 -43.22 -1.16
NDX

NASDAQ 100 Index

28,592.66 -433.11 -1.49
NYA

NYSE Composite Index

23,816.91 -135.35 -0.57
XAX

NYSE AMEX Composite Index

8,098.26 +102.37 +1.28
RUI

RUSSELL 1000 Index

4,062.27 -40.68 -0.99
RUT

Russell 2000 Index

2,962.22 -12.35 -0.42
RUA

Russell 3000 Index

4,243.95 -41.44 -0.97
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.82 +0.43 +1.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.28 +0.63 +2.91
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.55 +1.08 +5.55
 
Recent
Ticker Last Chg %Chg Volume
ETSY

Etsy Inc.

84.10 +0.62 +0.74 1,864,279