Etsy Stock Price (Quote) NASDAQ:ETSY
$79.81 ( 9.02% ) Friday, 1st Jul 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $67.01 | $87.94 | Friday, 1st Jul 2022 ETSY stock ended at $79.81. This is 9.02% more than the trading day before Thursday, 30th Jun 2022. During the day the stock fluctuated 3.97% from a day low at $77.67 to a day high of $80.75. |
90 days | $67.01 | $138.88 | |
52 weeks | $67.01 | $307.75 |
Historical Etsy prices
Date | Open | High | Low | Close | Volume |
2022-07-01 | $79.60 | $80.75 | $77.67 | $79.81 | 4 883 393 |
2022-06-30 | $74.58 | $74.78 | $70.46 | $73.21 | 3 722 677 |
2022-06-29 | $73.08 | $75.40 | $71.30 | $74.80 | 2 681 787 |
2022-06-28 | $79.11 | $80.50 | $73.95 | $74.04 | 3 936 254 |
2022-06-27 | $82.08 | $84.13 | $78.65 | $80.65 | 4 920 661 |
2022-06-24 | $80.00 | $83.65 | $79.61 | $83.62 | 3 221 007 |
2022-06-23 | $74.50 | $79.61 | $74.48 | $78.73 | 3 365 043 |
2022-06-22 | $70.77 | $75.29 | $70.57 | $74.09 | 2 789 167 |
2022-06-21 | $73.34 | $75.88 | $71.45 | $71.81 | 3 267 265 |
2022-06-17 | $69.50 | $74.32 | $69.43 | $72.11 | 7 379 228 |
2022-06-16 | $71.62 | $71.86 | $67.01 | $69.00 | 6 016 119 |
2022-06-15 | $72.57 | $77.33 | $72.07 | $76.05 | 3 881 030 |
2022-06-14 | $71.57 | $73.84 | $70.11 | $71.61 | 3 426 315 |
2022-06-13 | $72.16 | $74.40 | $69.74 | $71.37 | 4 628 147 |
2022-06-10 | $79.96 | $81.67 | $75.29 | $75.84 | 4 329 843 |
2022-06-09 | $83.95 | $85.94 | $82.23 | $83.07 | 2 586 412 |
2022-06-08 | $82.32 | $87.02 | $81.79 | $84.88 | 4 136 679 |
2022-06-07 | $80.98 | $82.58 | $78.75 | $81.48 | 3 787 873 |
2022-06-06 | $82.19 | $84.99 | $81.02 | $83.83 | 2 831 115 |
2022-06-03 | $84.49 | $84.94 | $80.39 | $80.98 | 3 778 495 |
2022-06-02 | $81.44 | $87.94 | $80.81 | $86.53 | 3 108 431 |
2022-06-01 | $83.38 | $84.79 | $79.52 | $80.94 | 4 093 232 |
2022-05-31 | $82.95 | $84.85 | $80.02 | $81.12 | 6 311 850 |
2022-05-27 | $79.10 | $82.24 | $79.00 | $82.15 | 3 294 932 |
2022-05-26 | $72.26 | $78.71 | $71.25 | $78.25 | 4 764 688 |
2022-05-25 | $70.37 | $74.47 | $69.67 | $71.59 | 5 596 745 |
2022-05-24 | $73.72 | $74.24 | $68.40 | $70.21 | 5 983 896 |
2022-05-23 | $77.87 | $78.00 | $72.66 | $76.07 | 4 660 454 |
2022-05-20 | $81.17 | $81.27 | $74.66 | $78.34 | 4 958 941 |
2022-05-19 | $78.39 | $82.36 | $76.00 | $79.24 | 7 340 258 |
2022-05-18 | $85.05 | $85.05 | $77.10 | $78.84 | 6 021 133 |
2022-05-17 | $89.19 | $91.12 | $84.18 | $88.06 | 4 481 527 |
2022-05-16 | $91.00 | $92.40 | $86.25 | $86.62 | 4 383 770 |
2022-05-13 | $90.00 | $94.58 | $88.54 | $92.08 | 5 780 022 |
2022-05-12 | $77.36 | $89.88 | $75.61 | $87.86 | 10 667 598 |
2022-05-11 | $83.73 | $86.49 | $77.04 | $77.81 | 8 333 035 |
2022-05-10 | $89.31 | $92.67 | $81.57 | $84.06 | 6 141 993 |
2022-05-09 | $85.08 | $88.97 | $82.41 | $86.40 | 8 342 936 |
2022-05-06 | $89.67 | $90.88 | $81.12 | $86.38 | 9 390 205 |
2022-05-05 | $94.26 | $95.30 | $88.88 | $90.93 | 15 565 628 |
2022-05-04 | $100.00 | $110.95 | $96.10 | $109.33 | 8 807 282 |
2022-05-03 | $96.74 | $103.47 | $95.09 | $100.53 | 5 668 832 |
2022-05-02 | $92.32 | $97.22 | $90.63 | $97.07 | 5 683 764 |
2022-04-29 | $97.00 | $102.26 | $92.86 | $93.19 | 7 180 318 |
2022-04-28 | $100.63 | $103.37 | $94.40 | $101.88 | 5 568 657 |
2022-04-27 | $98.99 | $102.25 | $95.77 | $97.55 | 4 317 869 |
2022-04-26 | $101.04 | $102.65 | $97.10 | $100.11 | 4 325 843 |
2022-04-25 | $96.85 | $103.20 | $96.59 | $102.06 | 4 021 418 |
2022-04-22 | $102.44 | $103.52 | $97.46 | $98.41 | 3 621 400 |
2022-04-21 | $109.99 | $109.99 | $100.32 | $101.79 | 4 071 800 |
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.