The closing price for Etsy (ETSY) between 1995 and 2020 was $177.91, on December 31, 2020. It was up 473.9% in that time. The latest price is $45.55.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2020 | $161.51 | $198.50 | $150.00 | $177.91 | 65,036,038 |
November 2020 | $123.23 | $164.64 | $113.49 | $160.70 | 87,089,264 |
October 2020 | $124.10 | $154.88 | $119.71 | $121.59 | 81,416,167 |
September 2020 | $121.19 | $129.94 | $103.06 | $121.63 | 112,187,213 |
August 2020 | $121.00 | $141.41 | $116.63 | $119.70 | 91,728,989 |
July 2020 | $105.50 | $118.48 | $97.50 | $118.38 | 53,211,355 |
June 2020 | $80.50 | $107.32 | $74.82 | $106.23 | 77,889,475 |
May 2020 | $63.16 | $88.02 | $61.31 | $80.98 | 87,938,367 |
April 2020 | $36.50 | $71.20 | $33.96 | $64.87 | 91,554,597 |
March 2020 | $58.02 | $63.24 | $29.95 | $38.44 | 101,071,367 |
February 2020 | $49.04 | $60.08 | $48.60 | $57.81 | 59,867,415 |
January 2020 | $44.71 | $51.78 | $44.02 | $48.81 | 53,237,420 |
December 2019 | $43.71 | $45.91 | $39.76 | $44.30 | 50,757,451 |
November 2019 | $44.45 | $46.72 | $39.81 | $43.39 | 74,605,738 |
October 2019 | $56.72 | $60.88 | $43.55 | $44.49 | 79,364,786 |
September 2019 | $51.85 | $61.54 | $47.70 | $56.50 | 101,602,101 |
August 2019 | $67.27 | $70.10 | $51.27 | $52.79 | 60,897,684 |
July 2019 | $63.58 | $71.08 | $60.70 | $67.02 | 43,917,646 |
June 2019 | $61.95 | $71.80 | $59.73 | $61.37 | 57,996,089 |
May 2019 | $68.09 | $70.09 | $56.94 | $62.31 | 53,810,485 |
April 2019 | $67.96 | $70.69 | $62.21 | $67.54 | 34,525,185 |
March 2019 | $72.00 | $73.35 | $62.03 | $67.22 | 53,998,481 |
February 2019 | $54.37 | $72.45 | $50.14 | $71.27 | 92,770,034 |
January 2019 | $46.23 | $56.42 | $45.28 | $54.65 | 41,518,774 |
December 2018 | $56.34 | $58.30 | $42.00 | $47.57 | 49,053,927 |
Daily pricing data for Etsy dates back to 4/16/2015, and may be incomplete.
