The highest closing price for Etsy (ETSY) last month was $69.74, on May 1. It was down 7.5% for the month. The latest price is $58.87.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
| May 31 2024 | $61.86 | $63.52 | $61.49 | $63.47 | 4,228,636 |
| May 30 2024 | $60.99 | $63.49 | $60.75 | $61.43 | 3,500,192 |
| May 29 2024 | $60.05 | $61.11 | $59.74 | $60.80 | 2,079,452 |
| May 28 2024 | $60.80 | $61.23 | $59.87 | $61.07 | 2,793,335 |
| May 24 2024 | $62.33 | $62.56 | $60.20 | $60.62 | 5,389,052 |
| May 23 2024 | $63.62 | $63.87 | $62.05 | $62.08 | 2,368,068 |
| May 22 2024 | $64.04 | $64.25 | $63.23 | $64.04 | 2,116,236 |
| May 21 2024 | $64.08 | $64.35 | $63.22 | $64.18 | 2,221,666 |
| May 20 2024 | $64.00 | $64.73 | $63.70 | $64.13 | 2,801,016 |
| May 17 2024 | $64.28 | $65.14 | $63.65 | $63.97 | 2,050,310 |
| May 16 2024 | $64.50 | $64.50 | $63.02 | $64.09 | 2,453,827 |
| May 15 2024 | $64.49 | $64.86 | $63.12 | $64.57 | 2,672,474 |
| May 14 2024 | $63.65 | $64.56 | $63.09 | $63.57 | 4,110,315 |
| May 13 2024 | $62.71 | $63.92 | $61.84 | $62.51 | 3,722,047 |
| May 10 2024 | $63.79 | $63.89 | $61.76 | $61.92 | 3,124,299 |
| May 09 2024 | $63.00 | $63.64 | $62.39 | $63.45 | 2,598,348 |
| May 08 2024 | $61.82 | $62.74 | $60.57 | $62.57 | 3,591,363 |
| May 07 2024 | $62.38 | $62.88 | $61.91 | $62.77 | 2,025,386 |
| May 06 2024 | $60.17 | $62.93 | $59.26 | $62.46 | 5,261,838 |
| May 03 2024 | $60.03 | $62.25 | $59.51 | $59.97 | 5,617,654 |
| May 02 2024 | $58.57 | $60.96 | $56.60 | $59.24 | 19,858,461 |
| May 01 2024 | $68.63 | $71.72 | $68.63 | $69.74 | 6,108,206 |
Home
Money Search
Trending Sports
Gallery
Shop
Blog
Examples
Data & Glossary
Elements of Bball
Harden Maze
About
