ETSY: Etsy Inc.

As of Wednesday, May 14th, 2025

$ 46.96

+0.19 +0.41%

Open: 46.65
High: 47.47
Low: 46.21
Volume: 4,151,700
Previous Close on Tuesday, May 13th, 2025

$ 46.77

-0.82 -1.72%

Open: 47.91
High: 48.09
Low: 46.38
Volume: 4,926,574

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-14 46.65 47.47 46.21 46.96 4,151,700 +0.19 +0.41
2025-05-13 47.91 48.09 46.38 46.77 4,926,574 -0.82 -1.72
2025-05-12 49.67 50.10 47.49 47.59 6,447,167 +0.65 +1.38
2025-05-09 48.08 48.30 46.57 46.94 4,189,292 -0.92 -1.92
2025-05-08 46.34 48.27 46.20 47.86 3,361,439 +1.94 +4.22
2025-05-07 45.30 46.43 45.11 45.92 3,800,432 +0.81 +1.80
2025-05-06 44.26 45.25 44.11 45.11 3,587,415 +0.03 +0.07
2025-05-05 43.83 45.89 43.69 45.08 4,105,057 +0.78 +1.76
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 50.10
On 2025-05-12		 46.20
On 2025-05-08		 1.04 2.26 50.10
On 2025-05-12		 46.21
On 2025-05-14		 -7.77 47.22
10D 50.10
On 2025-05-12		 42.11
On 2025-05-01		 3.48 8.00 50.10
On 2025-05-12		 46.21
On 2025-05-14		 -7.77 45.90
20D 50.10
On 2025-05-12		 41.51
On 2025-04-30		 3.46 7.95 47.24
On 2025-04-23		 41.51
On 2025-04-30		 -12.13 45.44
WTD 50.10
On 2025-05-12		 46.21
On 2025-05-14		 0.02 0.04 50.10
On 2025-05-12		 46.21
On 2025-05-14		 -7.77 47.11
MTD 50.10
On 2025-05-12		 42.11
On 2025-05-01		 3.48 8.00 50.10
On 2025-05-12		 46.21
On 2025-05-14		 -7.77 45.90
As of Wednesday, May 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

223.24 +1.66 +0.75 4,680,130
KO

The Coca-Cola Company

69.16 +0.20 +0.29 15,868,365
PFE

Pfizer Inc.

22.02 -0.85 -3.72 59,131,433
VZ

Verizon Communications Inc.

42.35 -0.30 -0.70 20,203,361
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,051.06 -89.37 -0.21 655,315,886
DJTA

Dow Jones Transportation Average

15,035.33 -24.35 -0.16 186,393,162
SPX

S&P 500 Index

5,892.58 +6.03 +0.10
OEX

S&P 100 Index

2,869.57 +11.07 +0.39
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,319.21 +121.51 +0.57
NYA

NYSE Composite Index

19,628.46 -94.91 -0.48
XAX

NYSE AMEX Composite Index

5,162.57 -52.73 -1.01
RUI

RUSSELL 1000 Index

3,228.30 +2.81 +0.09
RUT

Russell 2000 Index

2,083.80 -18.54 -0.88
RUA

Russell 3000 Index

3,353.75 +1.50 +0.04
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.19 +0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.83 +0.38 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.58 +0.49 +2.44
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,775.53 +19.82 +0.20
 
Recent
Ticker Last Chg %Chg Volume
ETSY

Etsy Inc.

46.96 +0.19 +0.41 4,151,700