Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Etsy Stock Price (Quote) NASDAQ:ETSY
$159.29 ( -2.36% ) Thursday, 20th Jan 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $158.20 | $232.98 | Thursday, 20th Jan 2022 ETSY stock ended at $159.29. This is 2.36% less than the trading day before Wednesday, 19th Jan 2022. During the day the stock fluctuated 8.57% from a day low at $158.75 to a day high of $172.36. |
| 90 days | $158.20 | $307.75 | |
| 52 weeks | $153.80 | $307.75 |
Historical Etsy prices
| Date | Open | High | Low | Close | Volume |
| 2022-01-20 | $171.14 | $172.36 | $158.75 | $159.29 | 3 091 250 |
| 2022-01-19 | $162.17 | $167.99 | $161.92 | $163.14 | 2 888 067 |
| 2022-01-18 | $161.24 | $166.70 | $158.20 | $163.49 | 3 285 816 |
| 2022-01-14 | $164.92 | $169.04 | $159.80 | $163.70 | 3 156 906 |
| 2022-01-13 | $179.19 | $179.55 | $166.44 | $166.80 | 2 660 511 |
| 2022-01-12 | $185.66 | $187.88 | $174.69 | $178.06 | 2 141 179 |
| 2022-01-11 | $182.44 | $186.11 | $179.44 | $182.81 | 1 934 431 |
| 2022-01-10 | $181.48 | $183.94 | $172.61 | $183.71 | 3 623 725 |
| 2022-01-07 | $195.34 | $198.24 | $184.67 | $185.15 | 2 846 825 |
| 2022-01-06 | $185.94 | $198.24 | $182.06 | $196.95 | 4 720 600 |
| 2022-01-05 | $199.65 | $200.00 | $186.24 | $188.35 | 3 513 162 |
| 2022-01-04 | $205.92 | $207.39 | $194.01 | $200.99 | 3 682 418 |
| 2022-01-03 | $222.35 | $223.22 | $209.66 | $209.93 | 2 578 660 |
| 2021-12-31 | $222.01 | $224.73 | $217.92 | $218.94 | 1 269 784 |
| 2021-12-30 | $221.15 | $226.41 | $221.05 | $222.01 | 873 849 |
| 2021-12-29 | $222.95 | $224.00 | $215.19 | $221.91 | 1 110 349 |
| 2021-12-28 | $231.83 | $231.96 | $219.43 | $221.73 | 1 083 120 |
| 2021-12-27 | $230.72 | $232.98 | $226.73 | $229.67 | 1 458 853 |
| 2021-12-23 | $225.48 | $229.30 | $220.77 | $228.09 | 1 225 982 |
| 2021-12-22 | $224.36 | $228.65 | $219.73 | $225.10 | 1 228 526 |
| 2021-12-21 | $223.29 | $225.90 | $216.06 | $224.78 | 1 556 789 |
| 2021-12-20 | $217.00 | $220.70 | $212.65 | $218.48 | 1 417 909 |
| 2021-12-17 | $216.31 | $226.13 | $211.36 | $221.60 | 3 183 729 |
| 2021-12-16 | $228.79 | $230.78 | $215.00 | $218.29 | 2 422 000 |
| 2021-12-15 | $220.31 | $229.41 | $213.57 | $229.13 | 3 382 113 |
| 2021-12-14 | $212.69 | $218.89 | $209.77 | $217.66 | 2 010 448 |
| 2021-12-13 | $223.99 | $224.78 | $213.25 | $219.72 | 1 862 916 |
| 2021-12-10 | $235.00 | $236.15 | $222.76 | $225.28 | 1 868 760 |
| 2021-12-09 | $246.00 | $247.48 | $232.51 | $234.40 | 1 565 022 |
| 2021-12-08 | $238.65 | $247.85 | $233.60 | $246.00 | 2 417 062 |
| 2021-12-07 | $235.00 | $245.77 | $233.72 | $237.45 | 3 100 685 |
| 2021-12-06 | $228.66 | $231.04 | $220.32 | $224.90 | 2 385 478 |
| 2021-12-03 | $249.18 | $250.49 | $224.51 | $231.33 | 4 266 733 |
| 2021-12-02 | $249.03 | $255.98 | $243.03 | $249.56 | 3 270 405 |
| 2021-12-01 | $277.87 | $279.23 | $258.87 | $259.28 | 2 553 138 |
| 2021-11-30 | $282.42 | $288.84 | $273.97 | $274.58 | 3 977 348 |
| 2021-11-29 | $291.39 | $292.84 | $278.69 | $281.48 | 2 200 850 |
| 2021-11-26 | $305.06 | $307.75 | $290.27 | $291.38 | 1 774 593 |
| 2021-11-24 | $283.01 | $298.18 | $276.21 | $296.91 | 3 247 202 |
| 2021-11-23 | $281.51 | $290.86 | $276.01 | $279.53 | 2 833 185 |
| 2021-11-22 | $295.61 | $301.00 | $275.26 | $279.24 | 2 530 000 |
| 2021-11-19 | $295.87 | $299.80 | $293.46 | $294.38 | 2 260 169 |
| 2021-11-18 | $285.24 | $291.45 | $281.35 | $290.27 | 1 863 532 |
| 2021-11-17 | $287.59 | $294.36 | $280.20 | $282.32 | 1 491 635 |
| 2021-11-16 | $272.76 | $290.78 | $270.05 | $286.75 | 2 647 807 |
| 2021-11-15 | $272.39 | $279.49 | $270.63 | $272.72 | 2 182 485 |
| 2021-11-12 | $256.06 | $273.00 | $254.25 | $272.15 | 2 725 837 |
| 2021-11-11 | $252.00 | $255.75 | $250.92 | $253.34 | 973 096 |
| 2021-11-10 | $257.00 | $257.50 | $243.38 | $248.58 | 1 782 865 |
| 2021-11-09 | $263.32 | $265.47 | $253.03 | $258.67 | 1 865 854 |
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.... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 100 000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
