Etsy Inc (NQ: ETSY )

291.38 USD -5.53 (-1.86%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 71.65 72.45 69.64 71.27 4,878,228 -0.47(-0.66%)
Feb 27, 2019 68.23 72.00 68.05 71.74 6,777,977 +3.09(+4.50%)
Feb 26, 2019 65.22 69.50 64.25 68.65 23,777,409 +9.64(+16.34%)
Feb 25, 2019 59.85 60.50 55.86 59.01 12,337,842 +2.34(+4.13%)
Feb 22, 2019 53.59 56.93 53.51 56.67 3,844,400 +3.64(+6.86%)
Feb 21, 2019 53.98 54.24 52.22 53.03 1,904,507 -1.15(-2.12%)
Feb 20, 2019 55.55 55.69 54.12 54.18 1,649,880 -1.10(-1.99%)
Feb 19, 2019 54.40 55.84 54.23 55.28 1,440,237 +0.62(+1.13%)
Feb 15, 2019 54.48 55.14 54.00 54.66 2,537,400 +0.60(+1.11%)
Feb 14, 2019 54.16 54.53 53.39 54.06 1,571,335 -0.98(-1.78%)
Feb 13, 2019 55.96 57.00 54.09 55.04 2,072,949 -0.79(-1.42%)
Feb 12, 2019 53.94 55.83 53.85 55.83 2,550,136 +2.68(+5.04%)
Feb 11, 2019 53.79 54.33 52.70 53.15 2,119,559 +0.00(+0.00%)
Feb 08, 2019 51.06 53.43 50.50 53.15 2,551,200 +1.62(+3.14%)
Feb 07, 2019 51.81 52.00 50.14 51.53 2,328,972 -1.06(-2.02%)
Feb 06, 2019 55.78 55.80 50.94 52.59 5,699,800 -2.85(-5.14%)
Feb 05, 2019 55.19 60.58 54.86 55.44 9,998,756 +0.70(+1.28%)
Feb 04, 2019 54.33 55.15 54.29 54.74 2,304,705 +0.36(+0.66%)
Feb 01, 2019 54.37 54.97 53.80 54.38 1,849,500 -0.27(-0.49%)
Jan 31, 2019 53.94 55.24 53.94 54.65 1,509,723 +0.46(+0.85%)
Jan 30, 2019 54.12 54.43 52.62 54.19 1,984,978 +0.67(+1.25%)
Jan 29, 2019 55.01 55.88 53.09 53.52 1,332,314 -1.40(-2.55%)
Jan 28, 2019 54.30 54.96 53.26 54.92 1,255,303 -0.08(-0.15%)
Jan 25, 2019 54.90 55.60 54.03 55.00 1,360,200 +0.66(+1.21%)
Jan 24, 2019 54.00 54.46 53.26 54.34 911,798 +0.51(+0.95%)
Jan 23, 2019 54.01 55.37 53.65 53.83 1,306,290 +0.29(+0.54%)
Jan 22, 2019 55.30 56.11 52.70 53.54 2,090,596 -2.29(-4.10%)
Jan 18, 2019 55.04 56.39 53.73 55.83 1,966,400 +1.24(+2.27%)
Jan 17, 2019 53.71 55.08 53.56 54.59 1,541,176 +0.06(+0.11%)
Jan 16, 2019 54.62 56.42 54.34 54.53 2,345,295 +0.20(+0.37%)
Jan 15, 2019 52.32 54.38 52.25 54.33 1,603,409 +2.29(+4.40%)
Jan 14, 2019 51.50 52.34 50.60 52.04 1,311,197 -0.03(-0.06%)
Jan 11, 2019 50.92 52.62 50.80 52.07 1,947,500 +0.73(+1.42%)
Jan 10, 2019 52.15 52.26 50.07 51.34 2,864,498 -1.43(-2.71%)
Jan 09, 2019 53.91 54.80 52.55 52.77 2,076,198 -1.11(-2.06%)
Jan 08, 2019 53.14 54.00 51.54 53.88 2,824,041 +2.31(+4.48%)
Jan 07, 2019 50.18 52.28 49.29 51.57 3,151,194 +1.87(+3.76%)
Jan 04, 2019 48.06 50.88 47.41 49.70 4,074,900 +3.67(+7.97%)
Jan 03, 2019 46.33 47.56 45.71 46.03 1,805,246 -0.97(-2.06%)
Jan 02, 2019 46.23 47.73 45.28 47.00 1,965,445 -0.57(-1.20%)
Dec 31, 2018 47.90 48.58 47.34 47.57 1,527,100 +0.28(+0.59%)
Dec 28, 2018 47.76 48.38 46.04 47.29 1,241,700 -0.06(-0.13%)
Dec 27, 2018 46.03 47.35 44.80 47.35 1,843,238 +0.45(+0.96%)
Dec 26, 2018 43.31 46.95 43.18 46.90 3,771,995 +3.78(+8.77%)
Dec 24, 2018 42.29 44.28 42.00 43.12 1,471,200 -0.56(-1.28%)
Dec 21, 2018 47.54 47.88 43.26 43.68 5,022,800 -4.58(-9.49%)
Dec 20, 2018 49.75 50.81 46.73 48.26 3,428,767 -1.80(-3.60%)
Dec 19, 2018 51.96 53.25 49.26 50.06 2,791,561 -1.79(-3.45%)
Dec 18, 2018 51.41 52.88 50.21 51.85 2,445,815 +0.68(+1.33%)
Dec 17, 2018 53.86 54.00 50.59 51.17 2,380,930 -3.17(-5.83%)
Dec 14, 2018 54.55 56.34 53.90 54.34 1,714,000 -0.71(-1.29%)
Dec 13, 2018 56.85 57.70 54.26 55.05 4,344,532 -2.38(-4.14%)
Dec 12, 2018 56.14 57.95 55.91 57.43 2,229,499 +2.15(+3.89%)
Dec 11, 2018 56.65 56.99 54.53 55.28 1,560,300 -0.06(-0.11%)
Dec 10, 2018 53.90 55.74 53.45 55.34 1,894,368 +1.42(+2.63%)
Dec 07, 2018 56.20 57.15 52.68 53.92 2,131,300 -1.58(-2.85%)
Dec 06, 2018 54.39 55.68 52.08 55.50 2,927,438 +0.63(+1.15%)
Dec 04, 2018 56.27 58.30 54.62 54.87 3,179,000 -1.74(-3.07%)
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.