The closing price for Etsy (ETSY) between 2016 and 2019 was $44.30, on December 31, 2019. It was up 441.6% in that time. The latest price is $54.81.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 2019 | $45.11 | $45.48 | $43.75 | $44.30 | 3,677,239 |
Week of December 23 2019 | $44.31 | $45.91 | $43.92 | $44.98 | 5,790,739 |
Week of December 16 2019 | $42.49 | $44.51 | $41.94 | $44.06 | 15,096,092 |
Week of December 09 2019 | $41.26 | $43.37 | $40.11 | $42.29 | 9,788,947 |
Week of December 02 2019 | $43.71 | $43.75 | $39.76 | $41.23 | 16,404,434 |
Week of November 25 2019 | $42.23 | $44.70 | $42.23 | $43.39 | 10,188,984 |
Week of November 18 2019 | $42.06 | $42.73 | $40.06 | $41.84 | 16,826,207 |
Week of November 11 2019 | $41.77 | $42.98 | $39.81 | $42.00 | 22,064,211 |
Week of November 04 2019 | $45.88 | $45.95 | $41.42 | $41.99 | 19,200,675 |
Week of October 28 2019 | $59.24 | $59.38 | $43.55 | $45.66 | 37,029,096 |
Week of October 21 2019 | $58.13 | $59.00 | $55.67 | $58.67 | 14,978,886 |
Week of October 14 2019 | $59.22 | $60.88 | $56.80 | $57.61 | 10,148,194 |
Week of October 07 2019 | $55.84 | $60.39 | $54.60 | $59.26 | 12,862,212 |
Week of September 30 2019 | $54.98 | $58.09 | $52.85 | $56.48 | 13,188,653 |
Week of September 23 2019 | $60.44 | $61.54 | $53.42 | $54.81 | 22,129,020 |
Week of September 16 2019 | $56.23 | $61.19 | $55.36 | $60.41 | 42,785,467 |
Week of September 09 2019 | $49.60 | $57.28 | $48.92 | $56.86 | 21,772,729 |
Week of September 02 2019 | $51.85 | $52.33 | $47.70 | $47.98 | 12,398,291 |
Week of August 26 2019 | $54.38 | $55.50 | $52.14 | $52.79 | 7,702,875 |
Week of August 19 2019 | $53.48 | $56.06 | $51.49 | $54.09 | 11,830,690 |
Week of August 12 2019 | $55.76 | $56.77 | $51.27 | $52.61 | 9,239,914 |
Week of August 05 2019 | $56.48 | $58.85 | $52.82 | $56.43 | 18,387,772 |
Week of July 29 2019 | $70.55 | $70.60 | $59.68 | $59.71 | 18,479,279 |
Week of July 22 2019 | $66.38 | $71.08 | $65.81 | $70.86 | 11,898,104 |
Week of July 15 2019 | $65.13 | $66.22 | $63.34 | $65.85 | 7,581,667 |
Daily pricing data for Etsy dates back to 4/16/2015, and may be incomplete.
