The closing price for Etsy (ETSY) between March 1, 2020 and December 10, 2021 was $225.28, on December 10, 2021. It was up 288.3% in that time. The latest price is $59.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 10 2021 | $235.00 | $236.15 | $222.76 | $225.28 | 1,868,760 |
December 09 2021 | $246.00 | $247.48 | $232.51 | $234.40 | 1,565,022 |
December 08 2021 | $238.65 | $247.85 | $233.60 | $246.00 | 2,417,062 |
December 07 2021 | $235.00 | $245.77 | $233.72 | $237.45 | 3,100,685 |
December 06 2021 | $228.66 | $231.04 | $220.32 | $224.90 | 2,385,478 |
December 03 2021 | $249.18 | $250.49 | $224.51 | $231.33 | 4,266,733 |
December 02 2021 | $249.03 | $255.98 | $243.03 | $249.56 | 3,270,405 |
December 01 2021 | $277.87 | $279.23 | $258.87 | $259.28 | 2,553,138 |
November 30 2021 | $282.42 | $288.84 | $273.97 | $274.58 | 4,008,942 |
November 29 2021 | $291.39 | $292.84 | $278.69 | $281.48 | 2,207,084 |
November 26 2021 | $305.06 | $307.75 | $290.27 | $291.38 | 1,780,331 |
November 24 2021 | $283.01 | $298.18 | $276.21 | $296.91 | 3,254,207 |
November 23 2021 | $281.51 | $290.86 | $276.01 | $279.53 | 2,839,122 |
November 22 2021 | $295.61 | $301.00 | $275.26 | $279.24 | 2,538,975 |
November 19 2021 | $295.87 | $299.80 | $293.46 | $294.38 | 2,283,471 |
November 18 2021 | $285.24 | $291.45 | $281.35 | $290.27 | 1,867,099 |
November 17 2021 | $287.60 | $294.36 | $280.20 | $282.32 | 1,494,861 |
November 16 2021 | $272.76 | $290.78 | $270.05 | $286.75 | 2,701,810 |
November 15 2021 | $272.39 | $279.49 | $270.63 | $272.72 | 2,182,485 |
November 12 2021 | $256.06 | $273.00 | $254.25 | $272.15 | 2,741,788 |
November 11 2021 | $252.00 | $255.75 | $250.92 | $253.34 | 973,096 |
November 10 2021 | $257.00 | $257.50 | $243.38 | $248.58 | 1,782,865 |
November 09 2021 | $263.32 | $265.47 | $253.03 | $258.67 | 1,869,068 |
November 08 2021 | $264.38 | $269.27 | $260.69 | $260.86 | 2,259,227 |
November 05 2021 | $261.98 | $270.94 | $256.58 | $260.12 | 2,710,097 |
Daily pricing data for Etsy dates back to 4/16/2015, and may be incomplete.
