The highest closing price for Etsy (ETSY) last month was $57.29, last Tuesday. It was down 10.2% for the month. The latest price is $51.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $50.94 | $51.83 | $50.76 | $51.19 | 3,015,298 |
February 27 2025 | $52.00 | $52.00 | $49.22 | $51.19 | 5,477,331 |
February 26 2025 | $53.55 | $53.90 | $51.67 | $51.70 | 3,450,609 |
February 25 2025 | $53.00 | $53.72 | $51.59 | $53.13 | 3,402,474 |
February 24 2025 | $51.02 | $53.59 | $50.41 | $53.24 | 5,218,852 |
February 21 2025 | $51.29 | $52.34 | $49.88 | $51.26 | 5,002,790 |
February 20 2025 | $51.45 | $53.41 | $50.51 | $51.40 | 5,381,424 |
February 19 2025 | $54.00 | $54.25 | $50.75 | $51.53 | 13,317,340 |
February 18 2025 | $57.71 | $58.17 | $56.14 | $57.29 | 7,482,139 |
February 14 2025 | $55.82 | $58.24 | $55.82 | $57.20 | 3,997,842 |
February 13 2025 | $52.73 | $55.41 | $52.35 | $55.32 | 3,058,162 |
February 12 2025 | $52.04 | $53.56 | $51.80 | $52.79 | 2,322,212 |
February 11 2025 | $53.77 | $54.18 | $53.25 | $53.29 | 1,946,544 |
February 10 2025 | $54.75 | $55.83 | $54.08 | $54.18 | 2,368,214 |
February 07 2025 | $55.59 | $55.75 | $54.27 | $54.40 | 2,184,830 |
February 06 2025 | $55.51 | $56.50 | $55.30 | $55.46 | 1,776,885 |
February 05 2025 | $54.40 | $56.34 | $54.00 | $55.26 | 2,775,129 |
February 04 2025 | $54.34 | $55.10 | $53.87 | $53.96 | 2,107,592 |
February 03 2025 | $57.00 | $57.56 | $53.97 | $54.81 | 4,917,765 |
Daily pricing data for Etsy dates back to 4/16/2015, and may be incomplete.
