The closing price for Etsy (ETSY) last year was $52.89, last Tuesday. It was down 34.1% for the year. The latest price is $54.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $54.19 | $55.38 | $52.82 | $52.89 | 3,910,283 |
December 30 2024 | $52.30 | $53.99 | $51.60 | $53.83 | 3,109,730 |
December 27 2024 | $53.43 | $53.91 | $52.36 | $52.71 | 2,575,995 |
December 26 2024 | $54.64 | $55.16 | $53.78 | $53.84 | 2,706,574 |
December 24 2024 | $55.28 | $55.42 | $54.65 | $55.13 | 1,318,281 |
December 23 2024 | $56.97 | $57.66 | $55.10 | $55.44 | 2,976,912 |
December 20 2024 | $56.53 | $57.56 | $55.31 | $56.81 | 12,521,540 |
December 19 2024 | $57.21 | $58.16 | $55.69 | $57.14 | 5,125,646 |
December 18 2024 | $60.91 | $61.26 | $56.11 | $56.64 | 6,214,808 |
December 17 2024 | $61.61 | $62.54 | $60.51 | $60.97 | 4,419,247 |
December 16 2024 | $58.16 | $63.06 | $58.16 | $61.61 | 7,660,606 |
December 13 2024 | $58.60 | $59.30 | $57.96 | $58.98 | 2,822,994 |
December 12 2024 | $58.89 | $59.53 | $58.15 | $58.58 | 2,154,422 |
December 11 2024 | $58.76 | $60.01 | $58.51 | $58.99 | 3,222,679 |
December 10 2024 | $58.52 | $58.99 | $57.53 | $58.76 | 2,565,251 |
December 09 2024 | $57.66 | $60.44 | $57.44 | $58.75 | 3,374,204 |
December 06 2024 | $57.76 | $58.67 | $57.14 | $57.30 | 2,618,766 |
December 05 2024 | $59.50 | $60.64 | $57.11 | $57.21 | 3,304,810 |
December 04 2024 | $57.74 | $59.99 | $57.52 | $59.06 | 4,357,508 |
December 03 2024 | $55.07 | $57.83 | $55.07 | $57.23 | 4,191,784 |
December 02 2024 | $54.52 | $55.49 | $53.80 | $55.46 | 2,894,911 |
November 29 2024 | $54.24 | $55.57 | $54.24 | $54.86 | 1,406,590 |
November 27 2024 | $54.85 | $55.97 | $54.24 | $54.31 | 2,488,583 |
November 26 2024 | $54.80 | $55.32 | $54.06 | $54.78 | 4,570,752 |
November 25 2024 | $53.00 | $56.73 | $52.87 | $55.68 | 7,691,589 |
Daily pricing data for Etsy dates back to 4/16/2015, and may be incomplete.
