ETSY: Etsy Inc.

As of Friday, July 31st, 2026

$ 81.68

-1.47 -1.77%

Open: 83.04
High: 83.70
Low: 81.61
Volume: 1,952,992
Previous Close on Thursday, July 30th, 2026

$ 83.15

-2.43 -2.84%

Open: 84.95
High: 84.95
Low: 82.75
Volume: 2,485,960

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 83.04 83.70 81.61 81.68 1,952,992 -1.47 -1.77
2026-07-30 84.95 84.95 82.75 83.15 2,485,960 -2.43 -2.84
2026-07-29 86.24 87.26 84.70 85.58 1,875,529 -0.89 -1.03
2026-07-28 84.38 86.96 84.01 86.47 2,552,882 +2.63 +3.14
2026-07-27 81.44 84.01 81.11 83.84 3,162,197 +3.22 +3.99
2026-07-24 80.53 81.76 80.09 80.62 1,729,553 -0.29 -0.36
2026-07-23 80.00 81.16 77.87 80.91 2,363,476 +0.43 +0.53
2026-07-22 82.33 82.82 79.97 80.48 2,317,095 -1.21 -1.48
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 87.26
On 2026-07-29		 81.11
On 2026-07-27		 1.06 1.31 87.26
On 2026-07-29		 81.61
On 2026-07-31		 -6.47 84.14
10D 87.26
On 2026-07-29		 77.87
On 2026-07-23		 -2.42 -2.88 86.50
On 2026-07-20		 77.87
On 2026-07-23		 -9.98 82.85
20D 87.26
On 2026-07-29		 74.01
On 2026-07-06		 4.71 6.12 87.14
On 2026-07-15		 77.87
On 2026-07-23		 -10.64 81.70
WTD 87.26
On 2026-07-29		 81.11
On 2026-07-27		 1.06 1.31 87.26
On 2026-07-29		 81.61
On 2026-07-31		 -6.47 84.14
MTD 87.26
On 2026-07-29		 72.78
On 2026-07-01		 6.35 8.43 87.14
On 2026-07-15		 77.87
On 2026-07-23		 -10.64 81.08
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,828
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,352
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,099
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
ETSY

Etsy Inc.

81.68 -1.47 -1.77 1,952,992