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 (%)
Apr 30, 2018 29.66 30.06 29.40 29.94 1,518,607 +0.44(+1.49%)
Apr 27, 2018 29.65 29.80 29.02 29.50 901,971 -0.03(-0.10%)
Apr 26, 2018 28.75 29.61 28.75 29.53 1,302,499 +0.80(+2.78%)
Apr 25, 2018 29.09 29.20 28.24 28.73 1,256,601 -0.24(-0.83%)
Apr 24, 2018 29.79 30.09 28.42 28.97 2,257,739 -0.76(-2.56%)
Apr 23, 2018 30.22 30.86 29.52 29.73 2,013,884 -0.28(-0.93%)
Apr 20, 2018 30.00 30.66 29.78 30.01 1,564,150 -0.22(-0.73%)
Apr 19, 2018 30.09 30.39 29.62 30.23 1,815,058 -0.17(-0.56%)
Apr 18, 2018 30.50 30.71 29.93 30.40 2,148,798 +0.12(+0.40%)
Apr 17, 2018 29.57 30.48 29.22 30.28 2,535,120 +0.89(+3.03%)
Apr 16, 2018 29.12 29.90 29.05 29.39 3,051,943 +0.42(+1.45%)
Apr 13, 2018 30.93 30.95 28.51 28.97 4,938,342 -1.61(-5.26%)
Apr 12, 2018 30.43 30.78 30.04 30.58 3,303,677 +0.38(+1.26%)
Apr 11, 2018 29.88 30.59 29.57 30.20 3,385,610 +0.30(+1.00%)
Apr 10, 2018 28.12 30.24 28.05 29.90 5,629,087 +2.30(+8.33%)
Apr 09, 2018 27.63 28.20 27.58 27.60 1,203,956 -0.03(-0.11%)
Apr 06, 2018 27.63 2,878,333 -0.91(-3.19%)
Apr 05, 2018 28.39 28.63 27.74 28.54 2,092,620 +0.70(+2.51%)
Apr 04, 2018 27.19 27.92 26.81 27.84 1,949,313 +0.01(+0.04%)
Apr 03, 2018 28.05 28.25 27.60 27.83 2,005,147 -0.14(-0.50%)
Apr 02, 2018 28.07 28.84 27.73 27.97 2,475,012 -0.09(-0.32%)
Mar 29, 2018 28.06 28.06 28.06 0 +0.15(+0.54%)
Mar 28, 2018 27.89 28.32 27.16 27.91 3,053,908 +0.25(+0.90%)
Mar 27, 2018 27.64 28.58 27.42 27.66 2,738,142 +0.30(+1.10%)
Mar 26, 2018 27.50 27.59 26.54 27.36 2,796,849 +0.72(+2.70%)
Mar 23, 2018 27.80 28.26 26.63 26.64 3,584,246 -1.30(-4.65%)
Mar 22, 2018 28.72 29.04 27.92 27.94 2,486,567 -1.01(-3.49%)
Mar 21, 2018 28.37 29.15 28.23 28.95 2,071,854 +0.64(+2.26%)
Mar 20, 2018 28.10 28.74 27.87 28.31 2,369,852 +0.48(+1.72%)
Mar 19, 2018 27.85 28.22 27.24 27.83 1,836,877 -0.47(-1.66%)
Mar 16, 2018 28.45 28.49 27.65 28.30 3,345,470 -0.08(-0.28%)
Mar 15, 2018 28.50 28.50 27.88 28.38 1,820,249 +0.01(+0.04%)
Mar 14, 2018 28.12 28.54 27.85 28.37 2,744,105 +0.45(+1.61%)
Mar 13, 2018 27.87 28.17 27.71 27.92 2,450,108 -0.01(-0.04%)
Mar 12, 2018 27.90 28.19 27.17 27.93 3,475,168 +0.00(+0.00%)
Mar 09, 2018 27.01 28.01 26.64 27.93 9,309,431 +1.55(+5.88%)
Mar 08, 2018 26.29 27.40 26.18 26.38 3,436,831 +0.29(+1.11%)
Mar 07, 2018 26.10 26.09 3,082,663 +0.42(+1.64%)
Mar 06, 2018 25.31 26.28 25.31 25.67 3,888,485 +0.27(+1.06%)
Mar 05, 2018 25.71 26.30 25.26 25.40 2,701,563 -0.31(-1.21%)
Mar 02, 2018 24.95 25.76 24.41 25.71 3,699,017 +0.39(+1.54%)
Mar 01, 2018 25.57 26.00 24.94 25.32 4,791,616 +0.01(+0.04%)
Feb 28, 2018 24.02 26.23 24.02 25.31 15,452,899 +4.28(+20.35%)
Feb 27, 2018 21.35 21.57 20.63 21.03 3,113,733 -0.09(-0.43%)
Feb 26, 2018 21.30 21.72 20.94 21.12 2,314,287 +0.05(+0.24%)
Feb 23, 2018 21.06 21.42 20.72 21.07 1,603,574 +0.04(+0.19%)
Feb 22, 2018 21.03 1,392,045 -0.40(-1.87%)
Feb 21, 2018 21.52 22.34 21.42 21.43 2,938,294 +0.12(+0.56%)
Feb 20, 2018 21.03 21.66 20.69 21.31 2,922,515 +0.35(+1.67%)
Feb 16, 2018 20.96 20.96 20.96 0 +1.15(+5.81%)
Feb 15, 2018 20.19 19.68 19.81 1,822,116 -0.14(-0.70%)
Feb 14, 2018 19.23 20.34 19.23 19.95 2,602,174 +0.53(+2.73%)
Feb 13, 2018 18.59 19.51 18.50 19.42 5,732,355 +0.80(+4.30%)
Feb 12, 2018 18.80 18.99 18.39 18.62 2,185,713 -0.01(-0.05%)
Feb 09, 2018 18.24 18.70 17.49 18.63 2,896,298 +0.90(+5.08%)
Feb 08, 2018 18.70 18.77 17.72 17.73 1,673,139 -0.88(-4.73%)
Feb 07, 2018 18.90 18.01 18.61 912,958 -0.10(-0.53%)
Feb 06, 2018 18.00 18.77 16.72 18.71 2,195,316 +0.05(+0.27%)
Feb 05, 2018 18.62 19.03 18.62 18.66 1,039,844 -0.13(-0.69%)
Feb 02, 2018 19.09 19.30 18.73 18.79 1,295,334 -0.37(-1.93%)
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.