ETSY: Etsy Inc.

As of Tuesday, December 2nd, 2025

$ 54.67

-0.14 -0.26%

Open: 54.78
High: 54.99
Low: 54.08
Volume: 2,189,232
Previous Close on Monday, December 1st, 2025

$ 54.81

+0.59 +1.09%

Open: 53.53
High: 55.47
Low: 52.67
Volume: 3,656,617

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-02 54.78 54.99 54.08 54.67 2,189,232 -0.14 -0.26
2025-12-01 53.53 55.47 52.67 54.81 3,656,617 +0.59 +1.09
2025-11-28 54.17 55.15 54.02 54.22 1,298,557 +0.06 +0.11
2025-11-26 53.90 55.31 53.76 54.16 3,299,517 +0.18 +0.33
2025-11-25 52.87 55.04 52.23 53.98 3,795,311 +1.92 +3.69
2025-11-24 52.72 53.26 51.54 52.06 4,291,836 -1.03 -1.94
2025-11-21 51.56 54.10 51.56 53.09 3,988,686 +1.52 +2.95
2025-11-20 53.43 54.50 51.51 51.57 4,002,896 -1.54 -2.90
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 55.47
On 2025-12-01		 52.23
On 2025-11-25		 2.61 5.01 55.47
On 2025-12-01		 54.08
On 2025-12-02		 -2.51 54.37
10D 55.47
On 2025-12-01		 51.51
On 2025-11-20		 0.05 0.09 55.46
On 2025-11-18		 51.51
On 2025-11-20		 -7.12 53.62
20D 65.66
On 2025-11-12		 51.51
On 2025-11-20		 -6.41 -10.49 65.66
On 2025-11-12		 51.51
On 2025-11-20		 -21.55 56.43
WTD 55.47
On 2025-12-01		 52.67
On 2025-12-01		 0.45 0.83 55.47
On 2025-12-01		 54.08
On 2025-12-02		 -2.51 54.74
MTD 55.47
On 2025-12-01		 52.67
On 2025-12-01		 0.45 0.83 55.47
On 2025-12-01		 54.08
On 2025-12-02		 -2.51 54.74
As of Tuesday, December 2nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.32 +0.87 +0.30 4,073,600
KO

The Coca-Cola Company

70.67 -1.28 -1.78 19,852,194
PFE

Pfizer Inc.

25.15 -0.12 -0.47 43,694,561
VZ

Verizon Communications Inc.

40.61 -0.13 -0.32 23,137,620
VIX

CBOE Volatility Index

16.59 -0.65 -3.77
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,474.46 +185.13 +0.39 511,100,490
DJTA

Dow Jones Transportation Average

16,694.80 +106.32 +0.64 141,912,497
SPX

S&P 500 Index

6,829.37 +16.74 +0.25
OEX

S&P 100 Index

3,433.67 +10.84 +0.32
NDX

NASDAQ 100 Index

25,555.86 +213.01 +0.84
NYA

NYSE Composite Index

21,650.48 -15.98 -0.07
XAX

NYSE AMEX Composite Index

7,282.17 -152.35 -2.05
RUI

RUSSELL 1000 Index

3,725.08 +8.26 +0.22
RUT

Russell 2000 Index

2,464.98 -4.15 -0.17
RUA

Russell 3000 Index

3,873.92 +7.94 +0.21
VIX

CBOE Volatility Index

16.59 -0.65 -3.77
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.67 -0.27 -1.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 -0.25 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.84 -0.38 -1.88
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,913.47 +76.18 +0.64
 
Recent
Ticker Last Chg %Chg Volume
ETSY

Etsy Inc.

54.67 -0.14 -0.26 2,189,232