Etsy Inc (NQ: ETSY )

282.10 USD +0.62 (+0.22%)
Streaming Delayed Price Updated: 4:02 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 116.67 118.48 114.29 118.38 3,721,300 +6.00(+5.34%)
Jul 30, 2020 107.89 112.79 107.53 112.38 2,303,255 +3.69(+3.39%)
Jul 29, 2020 104.00 109.06 104.00 108.69 2,765,415 +6.24(+6.09%)
Jul 28, 2020 105.63 105.68 101.99 102.45 1,736,339 -3.50(-3.30%)
Jul 27, 2020 102.60 106.78 101.59 105.95 1,986,187 +4.36(+4.29%)
Jul 24, 2020 100.83 102.73 97.50 101.59 1,378,700 -0.87(-0.85%)
Jul 23, 2020 104.97 106.77 100.70 102.46 1,456,607 -1.77(-1.70%)
Jul 22, 2020 105.22 106.32 102.66 104.23 1,283,883 -0.42(-0.40%)
Jul 21, 2020 108.00 108.71 103.76 104.65 1,534,709 -2.04(-1.91%)
Jul 20, 2020 102.84 107.13 102.84 106.69 2,114,809 +3.98(+3.87%)
Jul 17, 2020 104.42 105.49 101.13 102.71 1,851,100 -0.63(-0.61%)
Jul 16, 2020 100.62 103.99 99.41 103.34 2,080,453 +1.37(+1.34%)
Jul 15, 2020 101.81 103.24 99.13 101.97 2,855,530 -1.77(-1.71%)
Jul 14, 2020 103.45 104.89 99.17 103.74 3,884,934 -0.83(-0.79%)
Jul 13, 2020 113.00 113.75 103.34 104.57 2,993,790 -6.72(-6.04%)
Jul 10, 2020 113.68 114.00 109.85 111.29 2,613,400 -3.22(-2.81%)
Jul 09, 2020 112.15 115.45 111.77 114.51 2,289,378 +2.56(+2.29%)
Jul 08, 2020 112.93 114.74 109.48 111.95 3,011,559 -0.26(-0.23%)
Jul 07, 2020 112.61 114.72 110.79 112.21 2,953,776 -0.76(-0.67%)
Jul 06, 2020 113.22 115.50 111.51 112.97 2,549,900 +2.29(+2.07%)
Jul 02, 2020 113.36 113.42 109.18 110.68 2,555,500 -0.53(-0.48%)
Jul 01, 2020 105.50 111.76 105.50 111.21 3,272,023 +4.98(+4.69%)
Jun 30, 2020 103.26 107.32 102.71 106.23 4,231,104 +3.34(+3.25%)
Jun 29, 2020 102.11 103.14 98.80 102.89 3,206,360 +0.35(+0.34%)
Jun 26, 2020 102.27 104.28 100.18 102.54 4,596,900 +1.26(+1.24%)
Jun 25, 2020 98.30 102.39 96.57 101.28 3,735,624 +3.11(+3.17%)
Jun 24, 2020 101.40 103.41 96.53 98.17 4,062,613 -3.05(-3.01%)
Jun 23, 2020 99.04 103.94 97.21 101.22 5,779,953 +4.92(+5.11%)
Jun 22, 2020 95.58 99.41 95.53 96.30 3,757,733 +0.91(+0.95%)
Jun 19, 2020 88.00 95.73 87.07 95.39 7,135,900 +8.39(+9.64%)
Jun 18, 2020 86.46 87.27 85.12 87.00 1,757,779 +0.59(+0.68%)
Jun 17, 2020 85.72 87.10 84.80 86.41 1,891,566 +1.86(+2.20%)
Jun 16, 2020 85.00 85.86 82.25 84.55 2,547,544 +0.64(+0.76%)
Jun 15, 2020 79.06 84.62 79.06 83.91 4,235,146 +4.15(+5.20%)
Jun 12, 2020 79.02 80.67 76.62 79.76 2,542,500 +2.24(+2.89%)
Jun 11, 2020 78.31 80.45 76.71 77.52 3,710,646 -2.29(-2.87%)
Jun 10, 2020 80.87 82.93 78.51 79.81 4,329,890 +3.44(+4.50%)
Jun 09, 2020 76.49 78.98 76.08 76.37 2,208,898 -0.10(-0.13%)
Jun 08, 2020 78.07 78.50 74.82 76.47 2,983,376 -2.25(-2.86%)
Jun 05, 2020 80.52 80.59 76.03 78.72 2,982,200 -1.58(-1.97%)
Jun 04, 2020 81.72 86.01 79.54 80.30 3,968,591 -0.36(-0.45%)
Jun 03, 2020 81.80 82.33 79.34 80.66 2,888,287 -1.20(-1.47%)
Jun 02, 2020 78.86 82.55 78.07 81.86 3,019,233 +3.27(+4.16%)
Jun 01, 2020 80.50 81.91 78.34 78.59 2,289,352 -2.39(-2.95%)
May 29, 2020 78.54 81.62 78.40 80.98 3,184,100 +3.17(+4.07%)
May 28, 2020 75.96 80.20 75.31 77.81 2,891,290 +1.57(+2.06%)
May 27, 2020 72.90 76.70 69.35 76.24 4,427,761 +2.16(+2.92%)
May 26, 2020 78.42 78.88 73.07 74.08 3,640,007 -3.40(-4.39%)
May 22, 2020 74.43 78.15 73.40 77.48 2,799,000 +3.17(+4.27%)
May 21, 2020 75.56 75.93 73.11 74.31 3,167,134 -0.99(-1.31%)
May 20, 2020 78.55 79.28 73.33 75.29 5,099,510 -1.79(-2.32%)
May 19, 2020 79.18 80.24 76.01 77.08 6,443,194 -1.10(-1.41%)
May 18, 2020 86.97 88.02 78.03 78.18 6,059,532 -7.45(-8.70%)
May 15, 2020 82.27 85.84 80.61 85.63 3,037,600 +4.00(+4.90%)
May 14, 2020 80.45 83.18 79.74 81.63 3,736,792 +0.08(+0.10%)
May 13, 2020 80.31 82.45 76.89 81.55 3,400,951 +2.53(+3.20%)
May 12, 2020 80.25 82.97 78.90 79.02 3,484,252 -1.26(-1.57%)
May 11, 2020 80.37 82.62 79.63 80.28 3,095,123 -0.43(-0.53%)
May 08, 2020 76.86 81.69 75.39 80.71 4,848,800 +4.12(+5.38%)
May 07, 2020 74.38 78.84 73.31 76.59 6,837,462 -1.65(-2.11%)
May 06, 2020 74.85 78.63 72.08 78.24 6,907,313 +5.45(+7.49%)
May 05, 2020 70.10 76.50 70.03 72.79 9,146,792 +5.10(+7.53%)
May 04, 2020 63.99 68.18 63.21 67.69 2,363,035 +3.25(+5.04%)
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.