The closing price for Etsy (ETSY) in 2023 was $81.05, on December 29, 2023. It was down 33.3% for the year. The latest price is $54.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $81.57 | $82.65 | $80.72 | $81.05 | 2,397,080 |
December 28 2023 | $81.75 | $82.48 | $80.56 | $81.92 | 2,121,780 |
December 27 2023 | $82.59 | $83.31 | $80.97 | $82.39 | 2,324,533 |
December 26 2023 | $85.00 | $85.22 | $82.44 | $82.59 | 2,356,261 |
December 22 2023 | $84.98 | $86.29 | $84.78 | $84.95 | 1,908,612 |
December 21 2023 | $85.18 | $86.26 | $83.87 | $85.24 | 2,663,548 |
December 20 2023 | $87.00 | $87.20 | $83.38 | $83.59 | 4,466,844 |
December 19 2023 | $85.09 | $89.58 | $84.91 | $87.03 | 6,162,457 |
December 18 2023 | $80.84 | $85.59 | $80.84 | $84.46 | 7,656,663 |
December 15 2023 | $84.38 | $85.60 | $80.09 | $80.68 | 10,176,650 |
December 14 2023 | $85.00 | $85.30 | $80.98 | $83.26 | 6,851,620 |
December 13 2023 | $86.02 | $86.93 | $78.54 | $83.97 | 13,576,330 |
December 12 2023 | $84.30 | $86.55 | $84.05 | $85.82 | 3,636,106 |
December 11 2023 | $79.57 | $86.10 | $79.57 | $84.69 | 6,825,706 |
December 08 2023 | $78.97 | $81.24 | $78.91 | $80.08 | 4,548,232 |
December 07 2023 | $79.28 | $80.47 | $78.35 | $78.97 | 3,120,206 |
December 06 2023 | $82.03 | $82.50 | $79.38 | $79.54 | 3,763,532 |
December 05 2023 | $82.35 | $83.73 | $81.61 | $81.66 | 3,372,316 |
December 04 2023 | $82.00 | $84.75 | $81.80 | $82.99 | 5,973,029 |
December 01 2023 | $76.53 | $82.32 | $75.43 | $82.04 | 5,830,222 |
November 30 2023 | $77.78 | $78.00 | $75.01 | $75.81 | 4,511,426 |
November 29 2023 | $76.41 | $78.58 | $76.29 | $77.20 | 4,873,891 |
November 28 2023 | $73.70 | $75.47 | $72.49 | $75.27 | 4,427,004 |
November 27 2023 | $72.35 | $75.40 | $72.10 | $73.95 | 5,023,856 |
November 24 2023 | $70.94 | $72.02 | $70.65 | $71.82 | 889,021 |
Daily pricing data for Etsy dates back to 4/16/2015, and may be incomplete.
