Etsy Inc (NQ: ETSY )

163.70 USD -3.10 (-1.86%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 52.80 55.14 52.80 54.04 2,818,900 +1.24(+2.35%)
Nov 29, 2018 50.99 53.47 50.62 52.80 2,332,962 +1.42(+2.76%)
Nov 28, 2018 49.24 51.67 48.82 51.38 2,247,918 +2.80(+5.76%)
Nov 27, 2018 47.87 49.52 47.62 48.58 1,955,630 +0.35(+0.73%)
Nov 26, 2018 46.03 48.36 45.24 48.23 2,248,941 +2.96(+6.54%)
Nov 23, 2018 43.80 45.76 43.78 45.27 929,400 +1.25(+2.84%)
Nov 21, 2018 44.02 44.02 44.02 0 +0.81(+1.87%)
Nov 20, 2018 43.23 44.43 42.06 43.21 4,714,623 -2.24(-4.93%)
Nov 19, 2018 47.04 47.40 45.10 45.45 2,017,598 -1.81(-3.83%)
Nov 16, 2018 47.69 48.05 45.31 47.26 2,715,600 -1.46(-3.00%)
Nov 15, 2018 47.39 48.96 46.69 48.72 2,082,532 +1.01(+2.12%)
Nov 14, 2018 48.15 49.15 47.05 47.71 2,636,585 +0.36(+0.76%)
Nov 13, 2018 51.00 51.42 46.90 47.35 4,722,870 -3.36(-6.63%)
Nov 12, 2018 51.41 52.57 50.27 50.71 2,460,850 -1.30(-2.50%)
Nov 09, 2018 53.50 55.71 51.70 52.01 5,687,900 -2.09(-3.86%)
Nov 08, 2018 50.62 54.59 48.80 54.10 9,774,025 +4.09(+8.18%)
Nov 07, 2018 46.24 51.50 45.58 50.01 14,052,715 +9.58(+23.70%)
Nov 06, 2018 42.41 42.48 39.88 40.43 4,199,983 -1.70(-4.04%)
Nov 05, 2018 42.89 43.46 40.82 42.13 1,845,786 -0.71(-1.66%)
Nov 02, 2018 43.70 44.10 42.38 42.84 1,647,300 -0.62(-1.43%)
Nov 01, 2018 42.45 43.55 40.93 43.46 1,960,736 +0.94(+2.21%)
Oct 31, 2018 42.23 43.90 42.04 42.52 2,052,988 +1.13(+2.73%)
Oct 30, 2018 38.79 41.45 38.08 41.39 2,121,760 +2.42(+6.21%)
Oct 29, 2018 41.54 41.81 38.02 38.97 2,122,528 -1.90(-4.65%)
Oct 26, 2018 42.03 42.53 40.17 40.87 2,165,900 -2.63(-6.05%)
Oct 25, 2018 42.23 44.31 40.98 43.50 1,936,888 +1.69(+4.04%)
Oct 24, 2018 44.50 44.60 41.77 41.81 2,993,820 -0.86(-2.02%)
Oct 23, 2018 42.34 42.98 41.33 42.67 1,835,309 -1.02(-2.33%)
Oct 22, 2018 41.87 43.84 41.49 43.69 2,248,692 +2.20(+5.30%)
Oct 19, 2018 43.32 44.10 41.04 41.49 2,118,700 -1.76(-4.07%)
Oct 18, 2018 43.04 43.81 42.30 43.25 1,687,762 +0.08(+0.19%)
Oct 17, 2018 43.58 43.98 42.36 43.17 1,345,122 -0.24(-0.55%)
Oct 16, 2018 41.99 43.53 41.89 43.41 2,193,727 +2.26(+5.49%)
Oct 15, 2018 41.39 42.20 40.37 41.15 1,914,802 -0.40(-0.96%)
Oct 12, 2018 40.41 41.83 40.27 41.55 4,381,900 +2.56(+6.57%)
Oct 11, 2018 39.48 40.21 38.64 38.99 3,622,900 -0.99(-2.48%)
Oct 10, 2018 41.89 42.07 39.84 39.98 3,786,727 -2.27(-5.37%)
Oct 09, 2018 42.27 43.58 41.58 42.25 2,596,283 -0.74(-1.72%)
Oct 08, 2018 43.74 44.24 42.19 42.99 2,446,363 -1.41(-3.18%)
Oct 05, 2018 46.00 47.05 43.41 44.40 3,494,600 -1.62(-3.52%)
Oct 04, 2018 47.99 48.45 45.41 46.02 2,499,693 -2.12(-4.40%)
Oct 03, 2018 47.69 48.44 47.43 48.14 1,972,748 +0.62(+1.30%)
Oct 02, 2018 50.04 50.49 47.38 47.52 2,190,515 -2.44(-4.88%)
Oct 01, 2018 51.81 52.26 49.69 49.96 1,938,810 -1.42(-2.76%)
Sep 28, 2018 51.65 52.57 51.16 51.38 1,523,100 -0.63(-1.21%)
Sep 27, 2018 51.18 52.11 50.93 52.01 1,347,202 +1.11(+2.18%)
Sep 26, 2018 50.67 51.39 49.68 50.90 2,110,100 +0.46(+0.91%)
Sep 25, 2018 49.50 50.54 49.01 50.44 2,112,387 +1.24(+2.52%)
Sep 24, 2018 47.11 49.30 46.36 49.20 1,765,202 +1.66(+3.49%)
Sep 21, 2018 48.84 49.10 47.38 47.54 3,236,200 -1.21(-2.48%)
Sep 20, 2018 50.29 50.76 48.29 48.75 2,895,284 -1.41(-2.81%)
Sep 19, 2018 51.67 52.19 49.03 50.16 2,529,825 -1.47(-2.85%)
Sep 18, 2018 50.52 52.10 50.07 51.63 3,416,438 +1.53(+3.05%)
Sep 17, 2018 52.40 53.19 48.51 50.10 6,665,639 -2.75(-5.20%)
Sep 14, 2018 51.08 53.25 50.59 52.85 4,280,800 +2.30(+4.55%)
Sep 13, 2018 49.08 50.91 49.08 50.55 3,030,962 +1.38(+2.81%)
Sep 12, 2018 49.44 49.89 48.06 49.17 2,202,721 -0.23(-0.47%)
Sep 11, 2018 46.62 49.59 46.58 49.40 2,394,065 +2.21(+4.68%)
Sep 10, 2018 47.40 47.60 46.42 47.19 2,203,176 +0.05(+0.11%)
Sep 07, 2018 45.62 48.23 45.18 47.14 1,953,800 +1.02(+2.21%)
Sep 06, 2018 47.33 47.39 45.50 46.12 2,708,174 -1.27(-2.68%)
Sep 05, 2018 50.44 50.45 46.43 47.39 3,427,566 -3.27(-6.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.