The closing price for Etsy (ETSY) in 2018 was $47.57, on December 31, 2018. It was up 132% for the year. The latest price is $72.38.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $47.90 | $48.58 | $47.34 | $47.57 | 1,527,120 |
December 28 2018 | $47.76 | $48.38 | $46.04 | $47.29 | 1,241,715 |
December 27 2018 | $46.03 | $47.35 | $44.80 | $47.35 | 1,843,638 |
December 26 2018 | $43.31 | $46.95 | $43.18 | $46.90 | 3,772,862 |
December 24 2018 | $42.29 | $44.28 | $42.00 | $43.12 | 1,471,271 |
December 21 2018 | $47.54 | $47.88 | $43.26 | $43.68 | 5,022,833 |
December 20 2018 | $49.75 | $50.81 | $46.73 | $48.26 | 3,429,589 |
December 19 2018 | $51.96 | $53.25 | $49.26 | $50.06 | 2,794,823 |
December 18 2018 | $51.41 | $52.88 | $50.21 | $51.85 | 2,447,142 |
December 17 2018 | $53.86 | $54.00 | $50.59 | $51.17 | 2,380,930 |
December 14 2018 | $54.55 | $56.34 | $53.90 | $54.34 | 1,714,018 |
December 13 2018 | $56.85 | $57.70 | $54.26 | $55.05 | 4,371,188 |
December 12 2018 | $56.14 | $57.95 | $55.91 | $57.43 | 2,229,831 |
December 11 2018 | $56.65 | $56.99 | $54.53 | $55.28 | 1,560,493 |
December 10 2018 | $53.90 | $55.75 | $53.45 | $55.34 | 1,895,793 |
December 07 2018 | $56.20 | $57.15 | $52.68 | $53.92 | 2,131,385 |
December 06 2018 | $54.39 | $55.68 | $52.08 | $55.50 | 2,927,725 |
December 04 2018 | $56.27 | $58.30 | $54.62 | $54.87 | 3,179,022 |
December 03 2018 | $56.34 | $56.97 | $53.39 | $56.61 | 3,112,549 |
November 30 2018 | $52.80 | $55.14 | $52.80 | $54.04 | 2,818,918 |
November 29 2018 | $50.99 | $53.47 | $50.62 | $52.80 | 2,333,407 |
November 28 2018 | $49.24 | $51.67 | $48.82 | $51.38 | 2,273,496 |
November 27 2018 | $47.87 | $49.52 | $47.62 | $48.58 | 1,955,630 |
November 26 2018 | $46.03 | $48.36 | $45.24 | $48.23 | 2,264,201 |
November 23 2018 | $43.80 | $45.76 | $43.78 | $45.27 | 929,416 |
Daily pricing data for Etsy dates back to 4/16/2015, and may be incomplete.
