and get StockInvest.us Premium Subscription for FREE
Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
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 |
Etsy, Inc. operates a marketplace to make, sell, and buy goods online and offline worldwide. The company through its technology-based platform connects a community of sellers and buyers. Etsy sellers offer goods in various online retail categories, including jewelry, stationery, clothing, home goods, craft supplies, and vintage items. The company was founded in 2005 and is headquartered in Brooklyn, New York.... ![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
