Etsy Inc (NQ: ETSY )

282.90 USD -8.48 (-2.91%)
Streaming Delayed Price Updated: 4:02 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 67.48 68.85 63.79 64.87 4,338,521 -3.46(-5.06%)
Apr 29, 2020 66.92 69.11 65.77 68.33 2,871,484 +2.08(+3.14%)
Apr 28, 2020 70.22 71.20 66.06 66.25 5,553,585 -3.03(-4.37%)
Apr 27, 2020 67.37 70.58 67.25 69.28 3,823,998 +3.09(+4.67%)
Apr 24, 2020 64.05 67.02 63.61 66.19 3,530,200 +3.34(+5.31%)
Apr 23, 2020 63.34 63.40 61.78 62.85 1,986,908 +0.10(+0.16%)
Apr 22, 2020 63.70 64.33 62.26 62.75 2,875,145 +1.38(+2.25%)
Apr 21, 2020 65.43 66.55 60.70 61.37 7,520,799 -3.68(-5.66%)
Apr 20, 2020 60.78 66.25 60.30 65.05 6,020,883 +3.99(+6.53%)
Apr 17, 2020 60.73 61.63 59.76 61.06 3,152,700 +1.34(+2.24%)
Apr 16, 2020 57.40 59.99 56.64 59.72 3,786,673 +3.00(+5.29%)
Apr 15, 2020 56.00 57.25 54.95 56.72 2,185,854 -0.94(-1.63%)
Apr 14, 2020 55.76 57.76 54.70 57.66 3,851,080 +2.22(+4.00%)
Apr 13, 2020 53.43 55.79 51.76 55.44 4,304,536 +1.76(+3.28%)
Apr 09, 2020 52.82 54.17 51.64 53.68 4,105,000 +2.68(+5.25%)
Apr 08, 2020 48.50 52.08 47.87 51.00 4,949,723 +3.31(+6.94%)
Apr 07, 2020 49.35 51.06 46.93 47.69 6,562,593 +1.23(+2.65%)
Apr 06, 2020 41.05 46.87 40.32 46.46 9,001,771 +8.31(+21.78%)
Apr 03, 2020 34.75 39.50 34.75 38.15 5,504,200 +3.35(+9.63%)
Apr 02, 2020 34.88 37.04 33.96 34.80 3,406,036 -0.65(-1.83%)
Apr 01, 2020 36.50 37.50 35.16 35.45 2,226,034 -2.99(-7.78%)
Mar 31, 2020 38.44 40.32 37.38 38.44 2,831,669 -0.23(-0.59%)
Mar 30, 2020 38.19 38.96 36.79 38.67 3,033,707 +0.00(+0.00%)
Mar 27, 2020 40.25 40.44 38.07 38.67 3,805,600 -3.21(-7.66%)
Mar 26, 2020 41.29 44.40 40.86 41.88 4,487,886 +0.59(+1.43%)
Mar 25, 2020 38.87 43.98 37.65 41.29 4,982,211 +3.16(+8.29%)
Mar 24, 2020 35.26 39.04 34.03 38.13 5,535,018 +5.10(+15.44%)
Mar 23, 2020 31.60 33.74 29.95 33.03 4,092,654 +1.34(+4.23%)
Mar 20, 2020 35.88 36.20 31.00 31.69 5,864,800 -2.97(-8.57%)
Mar 19, 2020 37.75 38.47 33.59 34.66 8,010,793 -4.59(-11.69%)
Mar 18, 2020 39.63 40.40 34.20 39.25 4,640,761 -2.87(-6.81%)
Mar 17, 2020 42.28 43.14 38.90 42.12 3,308,505 +0.47(+1.13%)
Mar 16, 2020 44.15 44.29 40.67 41.65 4,022,531 -7.36(-15.02%)
Mar 13, 2020 46.50 49.06 44.29 49.01 3,970,100 +4.97(+11.29%)
Mar 12, 2020 45.27 47.85 43.12 44.04 6,107,642 -6.19(-12.32%)
Mar 11, 2020 56.55 56.97 49.81 50.23 6,863,236 -7.74(-13.35%)
Mar 10, 2020 60.20 60.74 55.39 57.97 4,110,297 -0.53(-0.91%)
Mar 09, 2020 55.65 59.46 54.23 58.50 3,751,027 -2.15(-3.54%)
Mar 06, 2020 60.50 62.88 59.25 60.65 3,726,300 -1.48(-2.38%)
Mar 05, 2020 61.01 63.24 60.83 62.13 3,513,477 -0.33(-0.53%)
Mar 04, 2020 59.08 63.15 57.85 62.46 4,778,189 +4.25(+7.30%)
Mar 03, 2020 58.92 59.93 56.82 58.21 4,052,843 -0.63(-1.07%)
Mar 02, 2020 58.02 59.79 56.91 58.84 5,572,726 +1.03(+1.78%)
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%)
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.