Etsy Inc (ETSY) Historical Stock Data
144.54 ↓2.96 (-2.01%)
As of Market Close on February 6th, 2023.
Historical Data
In the past 30 trading days, ETSY is up 0.45% a day on average. There have been 18 days where Etsy Inc closed green and 12 days where ETSY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 145.56 | 144.54 | ↓$1.02 (-0.70%) | 143.82 | 147.78 | 1.39M |
| 2023-02-03 | 143.30 | 147.50 | ↑$4.20 (2.93%) | 142.45 | 149.91 | 2.68M |
| 2023-02-02 | 143.00 | 148.20 | ↑$5.20 (3.64%) | 142.14 | 148.23 | 3.77M |
| 2023-02-01 | 137.58 | 139.58 | ↑$2.00 (1.45%) | 134.12 | 140.45 | 3.15M |
| 2023-01-31 | 135.60 | 137.58 | ↑$1.98 (1.46%) | 135.60 | 139.08 | 2.14M |
| 2023-01-30 | 136.44 | 134.70 | ↓$1.74 (-1.28%) | 134.24 | 139.82 | 2.36M |
| 2023-01-27 | 131.43 | 137.80 | ↑$6.37 (4.85%) | 129.31 | 139.09 | 3.04M |
| 2023-01-26 | 138.92 | 134.54 | ↓$4.38 (-3.15%) | 134.29 | 140.46 | 2.39M |
| 2023-01-25 | 133.06 | 135.86 | ↑$2.80 (2.10%) | 132.00 | 136.49 | 1.92M |
| 2023-01-24 | 138.02 | 136.68 | ↓$1.34 (-0.97%) | 135.50 | 139.31 | 3.04M |
| 2023-01-23 | 132.75 | 139.12 | ↑$6.37 (4.80%) | 132.11 | 139.99 | 2.73M |
| 2023-01-20 | 129.58 | 131.82 | ↑$2.24 (1.73%) | 127.53 | 132.26 | 1.97M |
| 2023-01-19 | 130.47 | 128.97 | ↓$1.50 (-1.15%) | 127.83 | 132.89 | 1.66M |
| 2023-01-18 | 135.06 | 131.44 | ↓$3.62 (-2.68%) | 130.74 | 136.00 | 2.46M |
| 2023-01-17 | 134.50 | 132.51 | ↓$1.99 (-1.48%) | 132.50 | 136.91 | 2.86M |
| 2023-01-13 | 130.40 | 134.67 | ↑$4.27 (3.27%) | 130.18 | 136.15 | 3.92M |
| 2023-01-12 | 133.44 | 131.63 | ↓$1.81 (-1.36%) | 128.15 | 134.44 | 3.29M |
| 2023-01-11 | 128.41 | 134.69 | ↑$6.28 (4.89%) | 127.99 | 135.28 | 4.91M |
| 2023-01-10 | 120.79 | 126.93 | ↑$6.14 (5.08%) | 120.61 | 127.34 | 2.92M |
| 2023-01-09 | 122.73 | 120.99 | ↓$1.74 (-1.42%) | 120.62 | 124.27 | 2.24M |
| 2023-01-06 | 119.23 | 120.59 | ↑$1.36 (1.14%) | 115.77 | 121.97 | 2.11M |
| 2023-01-05 | 116.29 | 119.56 | ↑$3.27 (2.81%) | 115.00 | 120.52 | 2.67M |
| 2023-01-04 | 116.78 | 117.11 | ↑$0.33 (0.28%) | 113.56 | 119.00 | 3.50M |
| 2023-01-03 | 121.51 | 113.56 | ↓$7.95 (-6.54%) | 111.85 | 122.41 | 3.41M |
| 2022-12-30 | 119.23 | 119.78 | ↑$0.55 (0.46%) | 117.86 | 120.91 | 2.15M |
| 2022-12-29 | 122.01 | 122.68 | ↑$0.67 (0.55%) | 120.12 | 124.12 | 1.66M |
| 2022-12-28 | 120.40 | 120.40 | ↑$0.00 (0.00%) | 118.92 | 121.78 | 1.82M |
| 2022-12-27 | 126.03 | 121.34 | ↓$4.69 (-3.72%) | 121.23 | 126.49 | 1.83M |
| 2022-12-23 | 126.80 | 126.94 | ↑$0.14 (0.11%) | 124.01 | 127.73 | 1.35M |
| 2022-12-22 | 132.29 | 127.35 | ↓$4.94 (-3.73%) | 123.55 | 132.50 | 2.35M |
Create an account or log in to view more rows.
$ETSY great sale!!!! Buy buy buy
$ETSY slap the ask.
$ETSY gap it slap it ask it !
$ETSY a comeback is always more fun than an all out win!!!!
$ETSY is going to have a run next month
$ETSY we want higher!!!
$ETSY my lotto for earnings
$ETSY Keep up the pressure.
$ETSY yeeeeeee haw
$ETSY a comeback is always more fun than an all out win!!!!