ETSY: Etsy Inc.

As of Friday, December 19th, 2025

$ 53.68

-- 0 0%

Open: 53.68
High: 53.68
Low: 53.68
Volume: N/A
Previous Close on Thursday, December 18th, 2025

$ 53.68

+0.82 +1.55%

Open: 54.50
High: 56.17
Low: 53.50
Volume: 4,449,888

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-18 54.50 56.17 53.50 53.68 4,449,888 +0.82 +1.55
2025-12-17 53.79 55.32 52.79 52.86 3,475,272 -0.89 -1.66
2025-12-16 53.72 54.92 53.42 53.75 2,110,119 +0.62 +1.17
2025-12-15 53.44 54.00 52.78 53.13 2,749,694 -0.73 -1.36
2025-12-12 53.04 54.38 53.04 53.86 2,270,049 +0.37 +0.69
2025-12-11 54.61 55.52 53.38 53.49 2,550,436 -1.24 -2.27
2025-12-10 54.97 55.65 54.29 54.73 3,480,720 -0.42 -0.76
2025-12-09 53.74 56.53 53.38 55.15 3,684,082 +0.81 +1.49
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 56.17
On 2025-12-18		 52.78
On 2025-12-15		 0.19 0.36 54.38
On 2025-12-12		 52.78
On 2025-12-15		 -2.94 53.46
10D 56.53
On 2025-12-09		 52.24
On 2025-12-05		 1.49 2.85 56.53
On 2025-12-09		 52.78
On 2025-12-15		 -6.63 53.83
20D 56.53
On 2025-12-09		 51.02
On 2025-12-04		 0.57 1.07 55.47
On 2025-12-01		 51.02
On 2025-12-04		 -8.03 53.64
WTD 56.17
On 2025-12-18		 52.78
On 2025-12-15		 -0.18 -0.33 54.00
On 2025-12-15		 54.00
On 2025-12-15		 0.00 53.36
MTD 56.53
On 2025-12-09		 51.02
On 2025-12-04		 -0.54 -1.00 55.47
On 2025-12-01		 51.02
On 2025-12-04		 -8.03 53.84
As of Thursday, December 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.20 +2.51 +0.83 1,569,237
KO

The Coca-Cola Company

70.57 +0.21 +0.30 6,203,603
PFE

Pfizer Inc.

25.30 +0.26 +1.02 13,123,714
VZ

Verizon Communications Inc.

40.07 -0.35 -0.85 10,239,449
VIX

CBOE Volatility Index

15.55 -1.32 -7.82
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,223.88 +272.03 +0.57 245,078,588
DJTA

Dow Jones Transportation Average

17,461.98 -54.80 -0.31 28,208,912
SPX

S&P 500 Index

6,817.90 +43.14 +0.64
OEX

S&P 100 Index

3,409.96 +21.79 +0.64
NDX

NASDAQ 100 Index

25,246.66 +227.30 +0.91
NYA

NYSE Composite Index

21,941.23 +133.36 +0.61
XAX

NYSE AMEX Composite Index

6,800.00 +44.15 +0.65
RUI

RUSSELL 1000 Index

3,721.13 +23.29 +0.63
RUT

Russell 2000 Index

2,525.04 +17.17 +0.68
RUA

Russell 3000 Index

3,874.05 +24.34 +0.63
VIX

CBOE Volatility Index

15.55 -1.32 -7.82
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.45 -1.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.10 -0.61 -2.81
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.74 -0.85 -4.34
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,810.22 +81.27 +0.69
 
Recent
Ticker Last Chg %Chg Volume
ETSY

Etsy Inc.

53.68 0.00 0.00