Etsy Inc (ETSY) Historical Stock Data
58.74 ↑3.39 (6.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ETSY is up 0.76% a day on average. There have been 22 days where Etsy Inc closed green and 8 days where ETSY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-06-02 | 54.90 | 58.74 | ↑$3.84 (6.99%) | 54.90 | 60.07 | 11.58M |
| 2025-05-30 | 52.99 | 55.35 | ↑$2.36 (4.45%) | 52.80 | 55.50 | 7.24M |
| 2025-05-29 | 51.99 | 52.99 | ↑$1.00 (1.92%) | 51.77 | 54.48 | 8.41M |
| 2025-05-28 | 50.50 | 51.45 | ↑$0.95 (1.88%) | 50.40 | 51.69 | 5.25M |
| 2025-05-27 | 48.20 | 50.48 | ↑$2.28 (4.73%) | 47.93 | 50.56 | 8.62M |
| 2025-05-23 | 46.95 | 47.60 | ↑$0.65 (1.38%) | 46.88 | 47.88 | 3.05M |
| 2025-05-22 | 46.50 | 47.96 | ↑$1.46 (3.14%) | 46.33 | 48.44 | 4.99M |
| 2025-05-21 | 46.67 | 46.49 | ↓$0.18 (-0.39%) | 46.20 | 47.42 | 3.18M |
| 2025-05-20 | 46.87 | 47.16 | ↑$0.29 (0.62%) | 46.71 | 48.27 | 3.92M |
| 2025-05-19 | 46.10 | 47.03 | ↑$0.93 (2.02%) | 45.75 | 47.07 | 2.96M |
| 2025-05-16 | 47.01 | 47.02 | ↑$0.01 (0.02%) | 46.02 | 47.47 | 4.06M |
| 2025-05-15 | 46.90 | 47.00 | ↑$0.10 (0.21%) | 46.41 | 47.34 | 5.03M |
| 2025-05-14 | 46.65 | 46.96 | ↑$0.31 (0.66%) | 46.21 | 47.47 | 4.16M |
| 2025-05-13 | 47.91 | 46.77 | ↓$1.14 (-2.38%) | 46.38 | 48.09 | 5.07M |
| 2025-05-12 | 49.67 | 47.59 | ↓$2.08 (-4.19%) | 47.49 | 50.10 | 6.46M |
| 2025-05-09 | 48.08 | 46.94 | ↓$1.14 (-2.37%) | 46.57 | 48.30 | 4.19M |
| 2025-05-08 | 46.34 | 47.86 | ↑$1.52 (3.28%) | 46.20 | 48.27 | 3.36M |
| 2025-05-07 | 45.30 | 45.92 | ↑$0.62 (1.37%) | 45.11 | 46.43 | 3.89M |
| 2025-05-06 | 44.26 | 45.11 | ↑$0.85 (1.92%) | 44.11 | 45.25 | 3.59M |
| 2025-05-05 | 43.83 | 45.08 | ↑$1.25 (2.85%) | 43.69 | 45.89 | 4.11M |
| 2025-05-02 | 43.00 | 44.30 | ↑$1.30 (3.02%) | 42.97 | 45.25 | 5.34M |
| 2025-05-01 | 43.71 | 42.51 | ↓$1.20 (-2.75%) | 42.11 | 44.25 | 6.41M |
| 2025-04-30 | 46.60 | 43.48 | ↓$3.12 (-6.70%) | 41.51 | 46.87 | 11.85M |
| 2025-04-29 | 45.78 | 46.13 | ↑$0.35 (0.76%) | 45.58 | 46.60 | 5.77M |
| 2025-04-28 | 46.08 | 45.88 | ↓$0.20 (-0.42%) | 45.43 | 46.71 | 4.45M |
| 2025-04-25 | 45.59 | 45.86 | ↑$0.27 (0.59%) | 45.15 | 46.20 | 3.74M |
| 2025-04-24 | 45.46 | 45.55 | ↑$0.09 (0.21%) | 44.28 | 45.76 | 6.50M |
| 2025-04-23 | 46.63 | 45.79 | ↓$0.84 (-1.80%) | 45.75 | 47.24 | 3.02M |
| 2025-04-22 | 45.58 | 45.93 | ↑$0.35 (0.77%) | 45.28 | 46.65 | 5.81M |
| 2025-04-21 | 44.15 | 44.54 | ↑$0.39 (0.88%) | 43.72 | 44.75 | 4.38M |
Create an account or log in to view more rows.
$ETSY This stock is the golden ticket.
$ETSY every dip gets bought up.
$ETSY PT?
$ETSY time to short this
$ETSY HOLDING STRONG FOR ALL OF YOU
$ETSY to the moon!!! lfG
$ETSY always with good potential for a long term Hodl
$ETSY Very bullish action
$ETSY Free money indeed??
$ETSY time to short this