The highest closing price for Etsy (ETSY) last month was $50, on March 5. It was down 8.2% for the month. The latest price is $45.86.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $46.07 | $47.80 | $45.79 | $47.18 | 3,098,976 |
March 28 2025 | $47.10 | $48.13 | $45.81 | $46.69 | 2,967,624 |
March 27 2025 | $46.55 | $48.06 | $46.48 | $46.92 | 2,695,308 |
March 26 2025 | $47.82 | $47.97 | $45.91 | $46.69 | 2,325,302 |
March 25 2025 | $46.03 | $47.98 | $46.01 | $47.82 | 4,492,483 |
March 24 2025 | $45.97 | $46.31 | $44.80 | $45.86 | 4,417,855 |
March 21 2025 | $44.65 | $45.35 | $44.22 | $45.11 | 11,113,780 |
March 20 2025 | $44.82 | $45.77 | $44.64 | $44.93 | 3,674,549 |
March 19 2025 | $44.52 | $45.31 | $43.43 | $44.72 | 4,431,864 |
March 18 2025 | $45.86 | $45.93 | $44.50 | $44.66 | 3,209,456 |
March 17 2025 | $45.88 | $47.19 | $45.81 | $46.29 | 3,122,978 |
March 14 2025 | $45.14 | $45.83 | $44.53 | $45.65 | 2,757,081 |
March 13 2025 | $44.86 | $45.21 | $43.75 | $44.40 | 3,671,606 |
March 12 2025 | $47.22 | $47.78 | $44.15 | $44.93 | 6,804,281 |
March 11 2025 | $48.86 | $49.96 | $46.65 | $46.87 | 4,978,063 |
March 10 2025 | $46.46 | $49.57 | $46.46 | $48.65 | 6,980,758 |
March 07 2025 | $46.96 | $47.40 | $45.85 | $46.80 | 3,500,889 |
March 06 2025 | $49.47 | $49.48 | $46.52 | $46.95 | 5,656,337 |
March 05 2025 | $49.26 | $50.26 | $48.97 | $50.00 | 2,596,506 |
March 04 2025 | $48.43 | $50.21 | $47.55 | $49.46 | 4,364,584 |
March 03 2025 | $51.39 | $52.23 | $48.86 | $49.05 | 4,593,567 |
Daily pricing data for Etsy dates back to 4/16/2015, and may be incomplete.
