The closing price for Etsy (ETSY) in December 2022 was $119.78, on December 30, 2022. It was down 9.8% for the month. The latest price is $64.86.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $119.23 | $120.91 | $117.86 | $119.78 | 2,153,825 |
December 29 2022 | $122.01 | $124.12 | $120.12 | $122.68 | 1,661,797 |
December 28 2022 | $120.40 | $121.78 | $118.92 | $120.40 | 1,824,918 |
December 27 2022 | $126.03 | $126.49 | $121.23 | $121.34 | 1,843,264 |
December 23 2022 | $126.80 | $127.73 | $124.01 | $126.94 | 1,353,907 |
December 22 2022 | $132.29 | $132.50 | $123.55 | $127.35 | 2,371,445 |
December 21 2022 | $130.20 | $135.05 | $129.94 | $134.33 | 3,374,446 |
December 20 2022 | $125.24 | $127.63 | $123.19 | $127.10 | 1,857,051 |
December 19 2022 | $126.41 | $129.12 | $124.96 | $125.91 | 2,151,460 |
December 16 2022 | $124.73 | $127.20 | $124.18 | $126.32 | 4,300,565 |
December 15 2022 | $128.64 | $128.99 | $124.28 | $125.97 | 2,770,842 |
December 14 2022 | $132.16 | $135.48 | $131.11 | $132.03 | 2,695,566 |
December 13 2022 | $138.44 | $138.95 | $130.13 | $131.60 | 2,786,434 |
December 12 2022 | $125.75 | $129.58 | $124.17 | $129.52 | 2,218,566 |
December 09 2022 | $130.79 | $134.50 | $126.57 | $126.78 | 3,032,365 |
December 08 2022 | $131.78 | $135.68 | $129.65 | $134.50 | 2,180,677 |
December 07 2022 | $134.10 | $136.00 | $127.81 | $130.13 | 2,898,558 |
December 06 2022 | $137.56 | $139.05 | $132.96 | $135.01 | 2,709,288 |
December 05 2022 | $139.28 | $142.53 | $135.89 | $137.21 | 3,236,810 |
December 02 2022 | $136.16 | $141.96 | $135.42 | $140.49 | 2,831,463 |
December 01 2022 | $132.86 | $139.97 | $132.15 | $139.39 | 4,485,267 |
Daily pricing data for Etsy dates back to 4/16/2015, and may be incomplete.
