Etsy Inc (ETSY) Historical Stock Data
51.04 ↓2.39 (-4.47%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ETSY is down -0.28% a day on average. There have been 14 days where Etsy Inc closed green and 16 days where ETSY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 53.23 | 51.04 | ↓$2.19 (-4.11%) | 50.63 | 53.51 | 3.25M |
| 2024-11-13 | 54.14 | 53.43 | ↓$0.71 (-1.31%) | 52.91 | 55.68 | 3.99M |
| 2024-11-12 | 53.91 | 54.00 | ↑$0.09 (0.17%) | 53.43 | 55.63 | 3.69M |
| 2024-11-11 | 54.00 | 54.00 | ↑$0.00 (0.00%) | 53.43 | 55.29 | 4.76M |
| 2024-11-08 | 53.41 | 53.31 | ↓$0.10 (-0.19%) | 52.71 | 54.24 | 3.61M |
| 2024-11-07 | 52.87 | 53.41 | ↑$0.54 (1.02%) | 52.75 | 53.81 | 2.91M |
| 2024-11-06 | 54.00 | 53.08 | ↓$0.92 (-1.70%) | 52.45 | 54.53 | 4.35M |
| 2024-11-05 | 51.60 | 52.73 | ↑$1.13 (2.19%) | 50.74 | 53.08 | 3.32M |
| 2024-11-04 | 52.57 | 52.27 | ↓$0.30 (-0.57%) | 51.17 | 53.13 | 3.47M |
| 2024-11-01 | 50.98 | 52.77 | ↑$1.79 (3.51%) | 50.34 | 53.34 | 5.22M |
| 2024-10-31 | 52.46 | 51.44 | ↓$1.02 (-1.94%) | 50.85 | 55.48 | 10.31M |
| 2024-10-30 | 47.25 | 47.99 | ↑$0.74 (1.57%) | 47.10 | 48.70 | 5.80M |
| 2024-10-29 | 48.72 | 47.48 | ↓$1.24 (-2.55%) | 47.43 | 48.75 | 4.86M |
| 2024-10-28 | 49.31 | 48.77 | ↓$0.54 (-1.10%) | 48.72 | 50.06 | 2.91M |
| 2024-10-25 | 49.17 | 48.64 | ↓$0.53 (-1.08%) | 48.55 | 49.38 | 2.49M |
| 2024-10-24 | 49.58 | 48.63 | ↓$0.95 (-1.92%) | 48.60 | 50.46 | 3.11M |
| 2024-10-23 | 49.63 | 49.64 | ↑$0.01 (0.02%) | 49.17 | 50.46 | 2.45M |
| 2024-10-22 | 51.28 | 49.33 | ↓$1.95 (-3.80%) | 49.27 | 51.55 | 3.14M |
| 2024-10-21 | 51.59 | 51.77 | ↑$0.18 (0.35%) | 51.38 | 53.20 | 2.22M |
| 2024-10-18 | 50.92 | 51.56 | ↑$0.64 (1.26%) | 50.59 | 51.58 | 2.06M |
| 2024-10-17 | 52.37 | 50.75 | ↓$1.62 (-3.09%) | 50.31 | 52.44 | 3.72M |
| 2024-10-16 | 51.53 | 52.53 | ↑$1.00 (1.94%) | 51.53 | 53.24 | 3.27M |
| 2024-10-15 | 48.62 | 51.31 | ↑$2.69 (5.53%) | 48.53 | 51.83 | 5.29M |
| 2024-10-14 | 49.60 | 49.61 | ↑$0.01 (0.02%) | 48.07 | 49.66 | 3.03M |
| 2024-10-11 | 49.49 | 49.69 | ↑$0.20 (0.40%) | 49.49 | 50.49 | 2.61M |
| 2024-10-10 | 50.29 | 49.65 | ↓$0.64 (-1.27%) | 49.57 | 50.63 | 2.67M |
| 2024-10-09 | 50.83 | 50.76 | ↓$0.07 (-0.14%) | 50.34 | 51.62 | 2.28M |
| 2024-10-08 | 51.06 | 50.83 | ↓$0.23 (-0.45%) | 50.34 | 51.25 | 3.04M |
| 2024-10-07 | 52.80 | 51.19 | ↓$1.61 (-3.05%) | 51.07 | 52.86 | 3.11M |
| 2024-10-04 | 51.85 | 52.80 | ↑$0.95 (1.83%) | 51.80 | 52.99 | 2.67M |
Create an account or log in to view more rows.
$ETSY almost time for the running
$ETSY C'mon
do a spike!!
$ETSY added
$ETSY hold and buy… go green go!!!
$ETSY down hard at open
$ETSY must buyyy
$ETSY I like green candles on my birthday cake
$ETSY where’s the WSB guys at? Still sleeping?
$ETSY red day ahead
$ETSY day trade is ok to buy here but sell later