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.

DateOpenCloseChangeLowHighVolume
2023-02-06145.56144.54↓$1.02 (-0.70%)143.82147.781.39M
2023-02-03143.30147.50↑$4.20 (2.93%)142.45149.912.68M
2023-02-02143.00148.20↑$5.20 (3.64%)142.14148.233.77M
2023-02-01137.58139.58↑$2.00 (1.45%)134.12140.453.15M
2023-01-31135.60137.58↑$1.98 (1.46%)135.60139.082.14M
2023-01-30136.44134.70↓$1.74 (-1.28%)134.24139.822.36M
2023-01-27131.43137.80↑$6.37 (4.85%)129.31139.093.04M
2023-01-26138.92134.54↓$4.38 (-3.15%)134.29140.462.39M
2023-01-25133.06135.86↑$2.80 (2.10%)132.00136.491.92M
2023-01-24138.02136.68↓$1.34 (-0.97%)135.50139.313.04M
2023-01-23132.75139.12↑$6.37 (4.80%)132.11139.992.73M
2023-01-20129.58131.82↑$2.24 (1.73%)127.53132.261.97M
2023-01-19130.47128.97↓$1.50 (-1.15%)127.83132.891.66M
2023-01-18135.06131.44↓$3.62 (-2.68%)130.74136.002.46M
2023-01-17134.50132.51↓$1.99 (-1.48%)132.50136.912.86M
2023-01-13130.40134.67↑$4.27 (3.27%)130.18136.153.92M
2023-01-12133.44131.63↓$1.81 (-1.36%)128.15134.443.29M
2023-01-11128.41134.69↑$6.28 (4.89%)127.99135.284.91M
2023-01-10120.79126.93↑$6.14 (5.08%)120.61127.342.92M
2023-01-09122.73120.99↓$1.74 (-1.42%)120.62124.272.24M
2023-01-06119.23120.59↑$1.36 (1.14%)115.77121.972.11M
2023-01-05116.29119.56↑$3.27 (2.81%)115.00120.522.67M
2023-01-04116.78117.11↑$0.33 (0.28%)113.56119.003.50M
2023-01-03121.51113.56↓$7.95 (-6.54%)111.85122.413.41M
2022-12-30119.23119.78↑$0.55 (0.46%)117.86120.912.15M
2022-12-29122.01122.68↑$0.67 (0.55%)120.12124.121.66M
2022-12-28120.40120.40↑$0.00 (0.00%)118.92121.781.82M
2022-12-27126.03121.34↓$4.69 (-3.72%)121.23126.491.83M
2022-12-23126.80126.94↑$0.14 (0.11%)124.01127.731.35M
2022-12-22132.29127.35↓$4.94 (-3.73%)123.55132.502.35M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Modok

$ETSY a comeback is always more fun than an all out win!!!!

0 Like Report
kairaae

$ETSY Keep up the pressure.

0 Like Report
italiano_14

$ETSY a comeback is always more fun than an all out win!!!!

0 Like Report