Etsy Inc (NQ: ETSY )

226.41 USD -1.59 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 56.85 59.82 56.32 57.81 5,816,800 -0.11(-0.19%)
Feb 27, 2020 55.42 60.08 53.81 57.92 13,121,666 +7.23(+14.26%)
Feb 26, 2020 50.29 52.65 50.00 50.69 6,523,093 +0.80(+1.60%)
Feb 25, 2020 52.05 52.76 49.20 49.89 3,998,074 -1.44(-2.81%)
Feb 24, 2020 50.97 51.94 50.06 51.33 3,816,017 -2.37(-4.41%)
Feb 21, 2020 54.18 54.27 52.84 53.70 2,006,100 -0.69(-1.27%)
Feb 20, 2020 53.37 55.47 53.18 54.39 3,450,532 +1.21(+2.28%)
Feb 19, 2020 53.79 54.25 52.90 53.18 2,700,458 -0.14(-0.26%)
Feb 18, 2020 53.02 53.80 52.65 53.32 1,819,516 +0.16(+0.30%)
Feb 14, 2020 53.39 53.54 52.20 53.16 2,066,100 +0.19(+0.36%)
Feb 13, 2020 51.79 53.14 51.50 52.97 2,131,882 +0.72(+1.38%)
Feb 12, 2020 51.29 52.59 51.10 52.25 1,567,669 +1.69(+3.34%)
Feb 11, 2020 50.41 51.45 50.18 50.56 1,391,931 +0.19(+0.38%)
Feb 10, 2020 49.57 50.47 49.43 50.37 1,396,870 +0.73(+1.47%)
Feb 07, 2020 49.35 49.90 48.60 49.64 1,563,700 +0.16(+0.32%)
Feb 06, 2020 49.71 49.75 49.01 49.48 1,258,993 -0.09(-0.18%)
Feb 05, 2020 51.60 51.60 49.50 49.57 1,633,747 -1.15(-2.27%)
Feb 04, 2020 49.95 51.25 49.78 50.72 1,667,093 +1.36(+2.76%)
Feb 03, 2020 49.04 49.80 48.78 49.36 1,852,686 +0.55(+1.13%)
Jan 31, 2020 50.30 50.35 48.48 48.81 2,127,900 -1.48(-2.94%)
Jan 30, 2020 49.36 50.41 49.36 50.29 1,654,387 +0.14(+0.28%)
Jan 29, 2020 49.83 50.98 49.83 50.15 1,903,117 +0.32(+0.64%)
Jan 28, 2020 49.80 50.43 49.38 49.83 4,233,079 +0.51(+1.03%)
Jan 27, 2020 48.75 49.58 47.33 49.32 2,196,447 -1.20(-2.38%)
Jan 24, 2020 50.55 51.21 50.06 50.52 2,238,700 +0.29(+0.58%)
Jan 23, 2020 50.00 50.46 48.78 50.23 2,238,804 -0.01(-0.02%)
Jan 22, 2020 51.06 51.78 50.04 50.24 1,789,006 -0.46(-0.91%)
Jan 21, 2020 51.37 51.39 49.75 50.70 2,980,735 -0.74(-1.44%)
Jan 17, 2020 51.12 51.62 50.71 51.44 2,168,900 +0.54(+1.06%)
Jan 16, 2020 49.36 51.24 49.28 50.90 3,108,220 +2.04(+4.18%)
Jan 15, 2020 49.09 50.28 48.55 48.86 2,945,334 -0.29(-0.59%)
Jan 14, 2020 48.09 49.32 48.02 49.15 4,489,048 +1.19(+2.48%)
Jan 13, 2020 46.28 48.13 46.09 47.96 3,236,340 +1.83(+3.97%)
Jan 10, 2020 46.80 46.96 45.89 46.13 1,979,100 -0.30(-0.65%)
Jan 09, 2020 45.30 46.63 44.80 46.43 2,428,853 +1.42(+3.15%)
Jan 08, 2020 45.84 46.62 44.88 45.01 3,222,735 -0.77(-1.68%)
Jan 07, 2020 45.00 46.12 44.90 45.78 1,945,582 +0.95(+2.12%)
Jan 06, 2020 44.67 45.19 44.36 44.83 2,077,075 -0.07(-0.16%)
Jan 03, 2020 44.50 45.32 44.02 44.90 2,109,700 -0.30(-0.66%)
Jan 02, 2020 44.71 45.61 44.71 45.20 2,152,905 +0.90(+2.03%)
Dec 31, 2019 44.20 44.68 43.75 44.30 2,324,900 -0.17(-0.38%)
Dec 30, 2019 45.11 45.48 44.42 44.47 1,352,197 -0.51(-1.13%)
Dec 27, 2019 45.74 45.90 44.81 44.98 1,877,000 -0.43(-0.95%)
Dec 26, 2019 44.94 45.82 44.93 45.41 1,654,382 +0.74(+1.66%)
Dec 24, 2019 45.13 45.24 44.55 44.67 616,300 -0.11(-0.25%)
Dec 23, 2019 44.31 45.12 43.92 44.78 1,642,772 +0.72(+1.63%)
Dec 20, 2019 44.21 44.51 43.53 44.06 3,000,700 +0.12(+0.27%)
Dec 19, 2019 42.67 44.44 42.60 43.94 3,406,243 +1.60(+3.78%)
Dec 18, 2019 43.30 43.30 42.22 42.34 2,607,097 -0.71(-1.65%)
Dec 17, 2019 43.09 43.19 41.94 43.05 3,012,400 -0.05(-0.12%)
Dec 16, 2019 42.49 43.53 42.33 43.10 3,068,435 +0.81(+1.92%)
Dec 13, 2019 43.10 43.37 41.90 42.29 2,158,100 +0.31(+0.74%)
Dec 12, 2019 41.01 42.28 40.90 41.98 2,201,328 +0.95(+2.32%)
Dec 11, 2019 40.54 41.28 40.40 41.03 1,320,769 +0.52(+1.28%)
Dec 10, 2019 41.01 41.10 40.10 40.51 1,929,664 -0.65(-1.58%)
Dec 09, 2019 41.26 41.98 40.96 41.16 2,176,124 -0.07(-0.17%)
Dec 06, 2019 41.28 42.33 40.98 41.23 2,388,100 +0.16(+0.39%)
Dec 05, 2019 40.47 41.82 39.76 41.07 6,423,745 -1.07(-2.54%)
Dec 04, 2019 42.99 43.29 41.97 42.14 2,500,416 -0.49(-1.15%)
Dec 03, 2019 41.92 42.97 41.69 42.63 2,269,510 -0.49(-1.14%)
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.