Etsy Inc (NQ: ETSY )

231.33 USD -18.23 (-7.30%)
Official Closing Price Updated: 4:07 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 14.98 15.14 14.90 15.00 856,855 +0.03(+0.20%)
Jun 29, 2017 15.16 15.16 14.51 14.97 1,370,333 -0.22(-1.45%)
Jun 28, 2017 15.02 15.20 14.68 15.19 1,564,930 +0.39(+2.64%)
Jun 27, 2017 15.20 15.27 14.56 14.80 1,815,737 -0.47(-3.08%)
Jun 26, 2017 15.33 15.46 14.97 15.27 1,915,270 +0.03(+0.20%)
Jun 23, 2017 15.29 14.57 15.24 3,422,627 +0.56(+3.81%)
Jun 22, 2017 14.42 15.02 14.32 14.68 3,477,773 +0.48(+3.38%)
Jun 21, 2017 13.86 14.35 13.79 14.20 1,434,645 +0.22(+1.57%)
Jun 20, 2017 14.15 14.37 13.93 13.98 1,191,462 -0.22(-1.55%)
Jun 19, 2017 13.72 14.23 13.72 14.20 1,564,204 +0.53(+3.88%)
Jun 16, 2017 13.60 14.12 13.60 13.67 2,810,966 -0.18(-1.30%)
Jun 15, 2017 13.42 13.87 13.42 13.85 1,297,533 +0.28(+2.06%)
Jun 14, 2017 13.67 13.78 13.42 13.57 1,334,574 -0.07(-0.51%)
Jun 13, 2017 13.31 13.89 13.31 13.64 5,086,620 +0.38(+2.87%)
Jun 12, 2017 13.35 13.45 13.12 13.26 2,356,256 -0.19(-1.41%)
Jun 09, 2017 13.97 14.04 13.17 13.45 2,083,483 -0.47(-3.38%)
Jun 08, 2017 13.41 13.95 13.31 13.92 1,717,450 +0.49(+3.65%)
Jun 07, 2017 13.47 13.55 13.31 13.43 2,474,298 -0.06(-0.44%)
Jun 06, 2017 13.58 13.71 13.34 13.49 1,310,458 -0.05(-0.37%)
Jun 05, 2017 13.44 13.62 13.34 13.54 1,985,511 +0.07(+0.52%)
Jun 02, 2017 13.64 13.70 13.36 13.47 1,425,973 -0.08(-0.59%)
Jun 01, 2017 13.36 13.67 13.25 13.55 1,791,148 +0.14(+1.04%)
May 31, 2017 13.46 13.46 13.15 13.41 928,613 +0.05(+0.37%)
May 30, 2017 13.45 13.60 13.24 13.36 802,615 -0.09(-0.67%)
May 26, 2017 13.11 13.49 13.02 13.45 1,176,817 +0.27(+2.05%)
May 25, 2017 13.14 13.33 12.96 13.18 1,228,421 -0.22(-1.64%)
May 24, 2017 13.32 13.48 13.15 13.40 1,225,970 +0.09(+0.68%)
May 23, 2017 13.25 13.36 12.98 13.31 1,778,077 +0.16(+1.22%)
May 22, 2017 13.34 13.41 12.96 13.15 2,012,116 -0.16(-1.20%)
May 19, 2017 13.15 13.38 13.03 13.31 1,816,347 +0.18(+1.37%)
May 18, 2017 12.88 13.26 12.71 13.13 2,713,179 +0.19(+1.47%)
May 17, 2017 13.40 13.67 12.77 12.94 5,089,747 -0.79(-5.75%)
May 16, 2017 12.90 14.11 12.87 13.73 18,318,553 +2.41(+21.29%)
May 15, 2017 11.28 11.54 11.26 11.32 2,114,420 +0.06(+0.53%)
May 12, 2017 11.09 11.33 10.91 11.26 3,622,834 +0.10(+0.90%)
May 11, 2017 11.34 11.39 11.02 11.16 4,611,928 -0.26(-2.28%)
May 10, 2017 11.53 11.63 11.18 11.42 2,636,374 -0.12(-1.04%)
May 09, 2017 11.35 11.59 11.30 11.54 3,157,036 +0.22(+1.94%)
May 08, 2017 11.66 11.66 11.05 11.32 5,802,791 -0.34(-2.92%)
May 05, 2017 10.64 11.68 10.50 11.66 5,518,607 +1.04(+9.79%)
May 04, 2017 10.64 10.72 10.32 10.62 7,222,620 +0.11(+1.09%)
May 03, 2017 10.11 11.19 9.900 10.51 13,325,800 -0.88(-7.77%)
May 02, 2017 11.06 11.78 10.96 11.39 4,576,639 +0.33(+2.98%)
May 01, 2017 10.81 11.11 10.79 11.06 1,263,397 +0.30(+2.79%)
Apr 28, 2017 10.63 10.96 10.58 10.76 1,701,056 +0.08(+0.75%)
Apr 27, 2017 10.49 10.73 10.32 10.68 2,191,888 +0.22(+2.10%)
Apr 26, 2017 10.37 10.64 10.28 10.46 2,472,344 -0.02(-0.19%)
Apr 25, 2017 10.80 10.86 10.43 10.48 2,439,616 -0.23(-2.15%)
Apr 24, 2017 10.81 10.92 10.68 10.71 1,197,223 +0.08(+0.75%)
Apr 21, 2017 10.99 11.02 10.54 10.63 2,545,220 -0.38(-3.45%)
Apr 20, 2017 10.91 11.07 10.81 11.01 1,208,495 +0.14(+1.29%)
Apr 19, 2017 10.69 10.98 10.69 10.87 2,713,666 +0.22(+2.07%)
Apr 18, 2017 10.50 10.66 10.43 10.65 1,617,815 +0.12(+1.14%)
Apr 17, 2017 10.30 10.63 10.22 10.53 3,263,887 +0.24(+2.33%)
Apr 13, 2017 10.50 10.62 10.19 10.29 2,872,204 -0.24(-2.28%)
Apr 12, 2017 10.54 10.65 10.44 10.53 1,666,102 -0.04(-0.38%)
Apr 11, 2017 10.59 10.74 10.48 10.57 1,545,885 +0.00(+0.00%)
Apr 10, 2017 10.71 10.47 10.57 1,184,611 +0.10(+0.96%)
Apr 07, 2017 10.59 10.66 10.42 10.47 2,035,334 -0.14(-1.32%)
Apr 06, 2017 10.61 10.71 10.50 10.61 958,956 +0.02(+0.19%)
Apr 05, 2017 10.78 10.95 10.56 10.59 1,460,264 -0.11(-1.03%)
Apr 04, 2017 10.62 10.75 10.49 10.70 1,773,682 +0.07(+0.66%)
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.