Etsy Inc (ETSY) Historical Stock Data
46.69 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ETSY is down -0.40% 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 |
|---|---|---|---|---|---|---|
| 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 |
| 2025-02-19 | 54.00 | 51.53 | ↓$2.47 (-4.57%) | 50.75 | 54.25 | 13.32M |
| 2025-02-18 | 57.71 | 57.29 | ↓$0.42 (-0.73%) | 56.14 | 58.17 | 7.47M |
| 2025-02-14 | 55.82 | 57.20 | ↑$1.38 (2.47%) | 55.82 | 58.24 | 4M |
Create an account or log in to view more rows.
$ETSY Keep up the pressure.
$ETSY when this finally break out we could see huge upside
$ETSY here to raid
$ETSY we just getting started
$ETSY MACD turned bullish
$ETSY good support.....
$ETSY let’s go baby!
$ETSY bull flag
breakout!
$ETSY cup and handle forming
$ETSY The best investment you can make is an investment in yourself or another person