NASDAQ:ETSY
$137.80
(
2.42%
)
Friday, 27th Jan 2023
Etsy Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $111.83 | $140.46 | Friday, 27th Jan 2023 ETSY stock ended at $137.80. This is 2.42% more than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 7.57% from a day low at $129.30 to a day high of $139.09. |
| 90 days | $87.24 | $142.53 | |
| 52 weeks | $67.01 | $163.84 |
Historical Etsy prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-27 | $131.43 | $139.09 | $129.30 | $137.80 | 3 037 354 |
| 2023-01-26 | $138.92 | $140.46 | $134.29 | $134.54 | 2 392 332 |
| 2023-01-25 | $133.06 | $136.49 | $131.93 | $135.86 | 1 924 533 |
| 2023-01-24 | $138.02 | $139.31 | $135.50 | $136.68 | 3 092 389 |
| 2023-01-23 | $132.75 | $140.00 | $132.11 | $139.12 | 2 777 951 |
| 2023-01-20 | $129.58 | $132.26 | $127.53 | $131.82 | 2 475 491 |
| 2023-01-19 | $130.47 | $132.89 | $127.83 | $128.97 | 1 687 518 |
| 2023-01-18 | $135.06 | $136.17 | $130.74 | $131.44 | 2 458 300 |
| 2023-01-17 | $134.50 | $136.91 | $132.50 | $132.51 | 2 892 300 |
| 2023-01-13 | $130.40 | $136.15 | $130.17 | $134.67 | 3 924 253 |
| 2023-01-12 | $133.44 | $134.44 | $128.15 | $131.63 | 3 314 400 |
| 2023-01-11 | $128.41 | $135.28 | $127.99 | $134.69 | 4 909 521 |
| 2023-01-10 | $120.79 | $127.34 | $120.32 | $126.93 | 2 924 018 |
| 2023-01-09 | $122.73 | $124.27 | $120.62 | $120.99 | 2 237 934 |
| 2023-01-06 | $119.23 | $121.97 | $115.77 | $120.59 | 2 107 100 |
| 2023-01-05 | $116.29 | $120.52 | $114.95 | $119.56 | 2 631 545 |
| 2023-01-04 | $116.78 | $119.00 | $113.56 | $117.11 | 3 536 175 |
| 2023-01-03 | $121.51 | $122.41 | $111.83 | $113.56 | 3 405 172 |
| 2022-12-30 | $119.23 | $120.91 | $117.86 | $119.78 | 2 150 599 |
| 2022-12-29 | $122.01 | $124.12 | $120.12 | $122.68 | 1 657 496 |
| 2022-12-28 | $120.40 | $121.78 | $118.92 | $120.40 | 1 821 718 |
| 2022-12-27 | $126.03 | $126.49 | $121.23 | $121.34 | 1 839 074 |
| 2022-12-23 | $126.80 | $127.73 | $124.01 | $126.94 | 1 353 753 |
| 2022-12-22 | $132.29 | $132.50 | $123.55 | $127.35 | 2 371 445 |
| 2022-12-21 | $130.20 | $135.05 | $129.94 | $134.33 | 3 374 446 |
| 2022-12-20 | $125.24 | $127.63 | $123.19 | $127.10 | 1 857 051 |
| 2022-12-19 | $126.41 | $129.12 | $124.96 | $125.91 | 2 151 460 |
| 2022-12-16 | $124.73 | $127.20 | $124.18 | $126.32 | 4 300 565 |
| 2022-12-15 | $128.64 | $128.99 | $124.28 | $125.97 | 2 770 842 |
| 2022-12-14 | $132.16 | $135.48 | $131.11 | $132.03 | 2 695 566 |
| 2022-12-13 | $138.44 | $138.95 | $130.13 | $131.60 | 2 786 434 |
| 2022-12-12 | $125.75 | $129.58 | $124.17 | $129.52 | 2 218 566 |
| 2022-12-09 | $130.79 | $134.50 | $126.57 | $126.78 | 3 032 365 |
| 2022-12-08 | $131.78 | $135.68 | $129.65 | $134.50 | 2 180 677 |
| 2022-12-07 | $134.10 | $136.00 | $127.81 | $130.13 | 2 898 558 |
| 2022-12-06 | $137.56 | $139.05 | $132.96 | $135.01 | 2 704 594 |
| 2022-12-05 | $139.28 | $142.53 | $135.89 | $137.21 | 3 236 810 |
| 2022-12-02 | $136.16 | $141.96 | $135.42 | $140.49 | 2 831 463 |
| 2022-12-01 | $132.86 | $139.97 | $132.15 | $139.39 | 4 485 267 |
| 2022-11-30 | $123.00 | $132.60 | $121.67 | $132.09 | 4 845 930 |
| 2022-11-29 | $120.87 | $122.42 | $119.28 | $121.88 | 2 608 991 |
| 2022-11-28 | $120.20 | $123.37 | $118.55 | $119.48 | 2 586 352 |
| 2022-11-25 | $118.39 | $120.61 | $117.49 | $120.31 | 785 031 |
| 2022-11-23 | $120.06 | $122.14 | $117.47 | $119.99 | 1 877 285 |
| 2022-11-22 | $115.64 | $119.48 | $114.00 | $119.29 | 3 158 226 |
| 2022-11-21 | $112.20 | $119.35 | $111.37 | $114.68 | 2 969 374 |
| 2022-11-18 | $116.62 | $116.85 | $112.09 | $113.69 | 1 386 719 |
| 2022-11-17 | $116.91 | $117.35 | $112.07 | $112.82 | 2 329 345 |
| 2022-11-16 | $120.09 | $122.22 | $118.32 | $118.76 | 2 888 990 |
| 2022-11-15 | $124.76 | $127.28 | $121.25 | $126.27 | 3 575 694 |
About Etsy
Etsy, Inc. operates two-sided online marketplaces that connect buyers and sellers primarily in the United States, the United Kingdom, Germany, Canada, Australia, France, and India. Its primary marketplace is Etsy.com that connects artisans and entrepreneurs with various consumers. The company also offers Reverb, a musical instrument marketplace; Depop, a fashion resale marketplace; and Elo7, a Brazil-based marketplace for handmade and unique item... ETSY Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
