Etsy Inc (ETSY) Historical Stock Data
56.81 ↓0.33 (-0.58%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ETSY is up 0.22% a day on average. There have been 17 days where Etsy Inc closed green and 13 days where ETSY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 56.53 | 56.81 | ↑$0.28 (0.50%) | 55.31 | 57.56 | 12.52M |
| 2024-12-19 | 57.21 | 57.14 | ↓$0.07 (-0.12%) | 55.69 | 58.16 | 5.13M |
| 2024-12-18 | 60.91 | 56.64 | ↓$4.27 (-7.01%) | 56.11 | 61.26 | 6.21M |
| 2024-12-17 | 61.61 | 60.97 | ↓$0.64 (-1.04%) | 60.51 | 62.54 | 4.42M |
| 2024-12-16 | 58.16 | 61.61 | ↑$3.45 (5.93%) | 58.16 | 63.06 | 7.66M |
| 2024-12-13 | 58.60 | 58.98 | ↑$0.38 (0.65%) | 57.96 | 59.30 | 2.82M |
| 2024-12-12 | 58.89 | 58.58 | ↓$0.31 (-0.53%) | 58.15 | 59.53 | 2.15M |
| 2024-12-11 | 58.76 | 58.99 | ↑$0.23 (0.39%) | 58.51 | 60.01 | 3.22M |
| 2024-12-10 | 58.52 | 58.76 | ↑$0.24 (0.41%) | 57.53 | 58.99 | 2.56M |
| 2024-12-09 | 57.66 | 58.75 | ↑$1.09 (1.89%) | 57.44 | 60.44 | 3.37M |
| 2024-12-06 | 57.76 | 57.30 | ↓$0.46 (-0.80%) | 57.14 | 58.67 | 2.62M |
| 2024-12-05 | 59.50 | 57.21 | ↓$2.29 (-3.85%) | 57.11 | 60.64 | 3.30M |
| 2024-12-04 | 57.74 | 59.06 | ↑$1.32 (2.29%) | 57.52 | 59.99 | 4.36M |
| 2024-12-03 | 55.07 | 57.23 | ↑$2.16 (3.92%) | 55.07 | 57.83 | 4.19M |
| 2024-12-02 | 54.52 | 55.46 | ↑$0.94 (1.72%) | 53.80 | 55.49 | 2.89M |
| 2024-11-29 | 54.24 | 54.86 | ↑$0.62 (1.14%) | 54.24 | 55.57 | 1.41M |
| 2024-11-27 | 54.85 | 54.31 | ↓$0.54 (-0.98%) | 54.24 | 55.97 | 2.49M |
| 2024-11-26 | 54.80 | 54.78 | ↓$0.02 (-0.04%) | 54.06 | 55.32 | 4.57M |
| 2024-11-25 | 53.00 | 55.68 | ↑$2.68 (5.06%) | 52.87 | 56.73 | 7.69M |
| 2024-11-22 | 52.40 | 52.30 | ↓$0.10 (-0.19%) | 51.61 | 52.89 | 2.38M |
| 2024-11-21 | 51.19 | 51.99 | ↑$0.80 (1.56%) | 50.62 | 52.19 | 2.34M |
| 2024-11-20 | 50.60 | 50.86 | ↑$0.26 (0.51%) | 50.06 | 51.80 | 2.23M |
| 2024-11-19 | 49.54 | 50.41 | ↑$0.87 (1.76%) | 48.75 | 50.58 | 3.34M |
| 2024-11-18 | 49.81 | 50.56 | ↑$0.75 (1.51%) | 49.67 | 51.09 | 3.09M |
| 2024-11-15 | 50.92 | 49.63 | ↓$1.29 (-2.53%) | 49.20 | 51.33 | 3.22M |
| 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 |
Create an account or log in to view more rows.
$ETSY Sleep well my bulls
sleep well
$ETSY Buy the dip
$ETSY what’s gonna happen now
$ETSY bought more
$ETSY going green
$ETSY I’m selling y’all have fun bag holding
$ETSY HAVE A FANTASTIC WEEKEND FAM…
$ETSY Of course
$ETSY nearing a decent swing entry point
$ETSY looks like a loading