Etsy Inc (ETSY) Historical Stock Data
Historical Data
In the past 30 trading days, ETSY is up 0.01% a day on average. There have been 16 days where Etsy Inc closed green and 14 days where ETSY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-02 | 48.42 | 50.42 | ↑$2.00 (4.13%) | 48.25 | 51.00 | 5.02M |
| 2025-04-01 | 47.11 | 48.53 | ↑$1.42 (3.01%) | 46.73 | 48.85 | 3.83M |
| 2025-03-31 | 46.07 | 47.18 | ↑$1.11 (2.41%) | 45.79 | 47.80 | 3.10M |
| 2025-03-28 | 47.10 | 46.69 | ↓$0.41 (-0.87%) | 45.81 | 48.13 | 2.97M |
| 2025-03-27 | 46.55 | 46.92 | ↑$0.37 (0.79%) | 46.48 | 48.06 | 2.70M |
| 2025-03-26 | 47.82 | 46.69 | ↓$1.13 (-2.36%) | 45.91 | 47.97 | 2.33M |
| 2025-03-25 | 46.03 | 47.82 | ↑$1.80 (3.90%) | 46.01 | 47.98 | 4.49M |
| 2025-03-24 | 45.97 | 45.86 | ↓$0.11 (-0.24%) | 44.80 | 46.31 | 4.42M |
| 2025-03-21 | 44.65 | 45.11 | ↑$0.46 (1.04%) | 44.22 | 45.35 | 11.11M |
| 2025-03-20 | 44.82 | 44.93 | ↑$0.11 (0.25%) | 44.64 | 45.77 | 3.67M |
| 2025-03-19 | 44.52 | 44.72 | ↑$0.20 (0.45%) | 43.43 | 45.31 | 4.43M |
| 2025-03-18 | 45.86 | 44.66 | ↓$1.20 (-2.62%) | 44.50 | 45.93 | 3.21M |
| 2025-03-17 | 45.88 | 46.29 | ↑$0.41 (0.89%) | 45.81 | 47.19 | 3.12M |
| 2025-03-14 | 45.14 | 45.65 | ↑$0.51 (1.13%) | 44.53 | 45.83 | 2.76M |
| 2025-03-13 | 44.86 | 44.40 | ↓$0.46 (-1.03%) | 43.75 | 45.21 | 3.67M |
| 2025-03-12 | 47.22 | 44.93 | ↓$2.29 (-4.85%) | 44.15 | 47.78 | 6.80M |
| 2025-03-11 | 48.86 | 46.87 | ↓$1.99 (-4.06%) | 46.65 | 49.96 | 4.98M |
| 2025-03-10 | 46.46 | 48.65 | ↑$2.19 (4.71%) | 46.46 | 49.57 | 6.98M |
| 2025-03-07 | 46.96 | 46.80 | ↓$0.16 (-0.34%) | 45.85 | 47.40 | 3.50M |
| 2025-03-06 | 49.47 | 46.95 | ↓$2.52 (-5.09%) | 46.52 | 49.48 | 5.66M |
| 2025-03-05 | 49.26 | 50.00 | ↑$0.74 (1.50%) | 48.97 | 50.26 | 2.60M |
| 2025-03-04 | 48.43 | 49.46 | ↑$1.03 (2.13%) | 47.55 | 50.21 | 4.36M |
| 2025-03-03 | 51.39 | 49.05 | ↓$2.34 (-4.55%) | 48.86 | 52.23 | 4.59M |
| 2025-02-28 | 50.94 | 51.19 | ↑$0.25 (0.49%) | 50.76 | 51.83 | 3.02M |
| 2025-02-27 | 52.00 | 51.19 | ↓$0.81 (-1.56%) | 49.22 | 52.00 | 5.48M |
| 2025-02-26 | 53.55 | 51.70 | ↓$1.85 (-3.45%) | 51.67 | 53.90 | 3.45M |
| 2025-02-25 | 53.00 | 53.13 | ↑$0.13 (0.25%) | 51.59 | 53.72 | 3.40M |
| 2025-02-24 | 51.02 | 53.24 | ↑$2.22 (4.35%) | 50.41 | 53.59 | 5.22M |
| 2025-02-21 | 51.29 | 51.26 | ↓$0.03 (-0.06%) | 49.88 | 52.34 | 5M |
| 2025-02-20 | 51.45 | 51.40 | ↓$0.05 (-0.10%) | 50.51 | 53.41 | 5.38M |
Create an account or log in to view more rows.
$ETSY lets go <3
$ETSY when's the offering?
$ETSY Let it go...
$ETSY bear trap
$ETSY down hard at open
$ETSY I don't know shit
but I know I'm holdin till I at least triple up
$ETSY Bull flag forming?
$ETSY I warned you all fairly you morons.
$ETSY HODL
$ETSY omg lol