Etsy Inc (ETSY) Historical Stock Data
67.20 ↑0.33 (0.49%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ETSY is down -0.01% a day on average. There have been 15 days where Etsy Inc closed green and 15 days where ETSY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 65.90 | 67.20 | ↑$1.30 (1.97%) | 65.60 | 67.52 | 2.17M |
| 2024-04-24 | 67.66 | 66.87 | ↓$0.79 (-1.17%) | 65.65 | 68.49 | 2.64M |
| 2024-04-23 | 66.60 | 68.35 | ↑$1.75 (2.63%) | 66.42 | 69.04 | 2.49M |
| 2024-04-22 | 66.59 | 66.45 | ↓$0.14 (-0.21%) | 65.20 | 67.13 | 2.72M |
| 2024-04-19 | 68.19 | 66.76 | ↓$1.43 (-2.10%) | 66.65 | 68.19 | 2.22M |
| 2024-04-18 | 65.35 | 67.34 | ↑$1.99 (3.05%) | 65.28 | 67.46 | 3.37M |
| 2024-04-17 | 68.50 | 67.49 | ↓$1.01 (-1.47%) | 66.14 | 69.35 | 2.53M |
| 2024-04-16 | 66.45 | 68.36 | ↑$1.91 (2.87%) | 66.15 | 69.69 | 3.63M |
| 2024-04-15 | 66.92 | 66.73 | ↓$0.19 (-0.28%) | 66.42 | 69.06 | 3M |
| 2024-04-12 | 68.34 | 67.05 | ↓$1.29 (-1.89%) | 66.66 | 68.34 | 1.77M |
| 2024-04-11 | 68.22 | 68.41 | ↑$0.19 (0.28%) | 66.98 | 68.58 | 1.94M |
| 2024-04-10 | 67.05 | 67.69 | ↑$0.64 (0.95%) | 66.25 | 68.08 | 2.56M |
| 2024-04-09 | 66.20 | 68.67 | ↑$2.47 (3.73%) | 65.58 | 68.72 | 3M |
| 2024-04-08 | 65.66 | 66.10 | ↑$0.44 (0.67%) | 65.25 | 67.32 | 2.68M |
| 2024-04-05 | 64.89 | 64.98 | ↑$0.09 (0.14%) | 64.43 | 65.50 | 2.60M |
| 2024-04-04 | 66.24 | 65.56 | ↓$0.68 (-1.03%) | 65.40 | 68.37 | 3.89M |
| 2024-04-03 | 64.68 | 65.15 | ↑$0.47 (0.73%) | 64.39 | 65.86 | 2.42M |
| 2024-04-02 | 64.90 | 65.18 | ↑$0.28 (0.43%) | 64.38 | 65.45 | 2.61M |
| 2024-04-01 | 68.11 | 65.90 | ↓$2.21 (-3.24%) | 65.26 | 68.70 | 2.96M |
| 2024-03-28 | 68.21 | 68.72 | ↑$0.51 (0.75%) | 67.79 | 69.65 | 2.24M |
| 2024-03-27 | 66.56 | 67.99 | ↑$1.43 (2.15%) | 66.17 | 68.13 | 2.39M |
| 2024-03-26 | 66.25 | 65.80 | ↓$0.45 (-0.68%) | 65.68 | 66.90 | 1.87M |
| 2024-03-25 | 67.88 | 65.75 | ↓$2.13 (-3.14%) | 65.69 | 68.06 | 2.70M |
| 2024-03-22 | 67.63 | 67.82 | ↑$0.19 (0.28%) | 67.50 | 68.81 | 1.80M |
| 2024-03-21 | 69.13 | 68.11 | ↓$1.02 (-1.48%) | 67.62 | 70.17 | 2.76M |
| 2024-03-20 | 66.13 | 68.51 | ↑$2.38 (3.60%) | 66.03 | 69.23 | 4.49M |
| 2024-03-19 | 68.49 | 66.84 | ↓$1.65 (-2.41%) | 66.61 | 71.50 | 4.95M |
| 2024-03-18 | 66.64 | 66.07 | ↓$0.57 (-0.86%) | 65.97 | 67.45 | 2.62M |
| 2024-03-15 | 67.00 | 66.26 | ↓$0.74 (-1.10%) | 65.88 | 67.95 | 7.88M |
| 2024-03-14 | 69.89 | 67.42 | ↓$2.47 (-3.53%) | 67.15 | 69.89 | 4.33M |
Create an account or log in to view more rows.
$ETSY you wanna be a successful trader close your trades green
$ETSY Chill out and chill some more. It's all temporary.
$ETSY If options never existed
what do you think this stock would be trading at?
$ETSY 5 minute looks sexy
$ETSY YALL READY????????
$ETSY not worrying
$ETSY this is my only green stonk!
I really like this stonk.
$ETSY bounce it!!
$ETSY Holding
$ETSY all in