Etsy Inc (NQ: ETSY )

163.14 USD -0.35 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 18.98 19.05 18.62 18.76 1,291,013 -0.13(-0.69%)
Jan 30, 2018 18.71 18.80 18.62 18.89 1,432,456 -0.07(-0.37%)
Jan 29, 2018 19.12 19.26 18.81 18.96 1,345,885 -0.24(-1.25%)
Jan 26, 2018 19.31 19.56 18.92 19.20 1,680,585 +0.06(+0.31%)
Jan 25, 2018 19.09 19.31 19.06 19.14 1,262,592 +0.09(+0.47%)
Jan 24, 2018 20.00 20.05 18.81 19.05 2,686,697 -0.89(-4.46%)
Jan 23, 2018 20.02 20.25 19.91 19.94 774,451 -0.09(-0.45%)
Jan 22, 2018 19.70 20.17 19.69 20.03 1,027,929 +0.33(+1.68%)
Jan 19, 2018 19.58 19.75 19.48 19.70 1,541,477 +0.10(+0.51%)
Jan 18, 2018 19.78 19.92 19.53 19.60 1,048,441 -0.14(-0.71%)
Jan 17, 2018 19.44 19.83 19.44 19.74 788,336 +0.39(+2.02%)
Jan 16, 2018 19.73 20.05 19.33 19.35 1,444,950 -0.19(-0.97%)
Jan 12, 2018 19.54 19.54 19.54 0 -1.02(-4.96%)
Jan 11, 2018 20.32 20.60 20.27 20.56 782,130 +0.30(+1.48%)
Jan 10, 2018 20.26 2,651,141 -0.64(-3.06%)
Jan 09, 2018 20.35 21.12 20.12 20.90 2,517,500 +0.58(+2.85%)
Jan 08, 2018 20.24 20.38 19.91 20.32 1,918,687 +0.07(+0.35%)
Jan 05, 2018 20.33 20.33 19.31 20.25 2,380,299 +0.02(+0.10%)
Jan 04, 2018 20.46 20.56 20.09 20.23 2,004,124 -0.18(-0.88%)
Jan 03, 2018 20.84 20.89 20.17 20.41 2,231,397 -0.42(-2.02%)
Jan 02, 2018 20.50 20.85 20.50 20.83 1,899,524 +0.38(+1.86%)
Dec 29, 2017 20.45 20.45 20.45 0 -0.20(-0.97%)
Dec 28, 2017 20.89 20.96 20.57 20.65 1,514,041 -0.17(-0.82%)
Dec 27, 2017 21.69 21.74 20.83 20.82 1,766,940 -0.93(-4.28%)
Dec 26, 2017 21.65 21.83 21.55 21.75 2,649,094 +0.06(+0.28%)
Dec 22, 2017 21.75 21.81 21.46 21.69 2,043,904 -0.07(-0.32%)
Dec 21, 2017 21.00 21.86 21.00 21.76 2,975,243 +1.04(+5.02%)
Dec 20, 2017 20.36 20.84 20.34 20.72 1,290,713 +0.41(+2.02%)
Dec 19, 2017 20.81 20.86 20.26 20.31 1,870,529 -0.46(-2.21%)
Dec 18, 2017 20.60 20.92 20.60 20.77 1,617,995 +0.27(+1.32%)
Dec 15, 2017 20.14 20.54 20.07 20.50 3,105,513 +0.36(+1.79%)
Dec 14, 2017 20.15 20.33 19.98 20.14 2,457,329 -0.02(-0.10%)
Dec 13, 2017 20.21 20.45 19.92 20.16 2,353,478 -0.05(-0.25%)
Dec 12, 2017 20.00 20.25 19.82 20.21 2,436,976 +0.28(+1.40%)
Dec 11, 2017 19.41 19.96 19.20 19.93 3,619,067 +0.61(+3.16%)
Dec 08, 2017 19.09 19.52 18.92 19.32 3,252,273 +0.36(+1.90%)
Dec 07, 2017 18.83 19.09 18.69 18.96 2,477,243 +0.22(+1.17%)
Dec 06, 2017 18.22 18.76 18.11 18.74 2,709,975 +0.55(+3.02%)
Dec 05, 2017 17.80 18.50 17.66 18.19 4,200,271 +0.28(+1.56%)
Dec 04, 2017 17.09 18.14 17.04 17.91 5,023,886 +1.08(+6.42%)
Dec 01, 2017 16.45 17.13 16.45 16.83 2,922,671 +0.37(+2.25%)
Nov 30, 2017 16.36 16.60 16.13 16.46 2,145,533 +0.14(+0.86%)
Nov 29, 2017 17.04 17.37 16.17 16.32 1,992,032 -0.66(-3.89%)
Nov 28, 2017 16.81 17.13 16.71 16.98 2,369,088 +0.00(+0.00%)
Nov 27, 2017 17.13 17.36 16.97 16.98 2,234,107 -0.14(-0.82%)
Nov 24, 2017 16.88 17.42 16.84 17.12 1,085,478 +0.25(+1.48%)
Nov 22, 2017 16.70 17.08 16.70 16.87 1,530,628 -0.06(-0.35%)
Nov 21, 2017 16.71 17.06 16.57 16.93 1,622,279 +0.28(+1.68%)
Nov 20, 2017 16.93 16.93 16.46 16.65 2,807,001 +0.18(+1.09%)
Nov 17, 2017 16.42 16.75 16.41 16.47 2,198,915 +0.05(+0.30%)
Nov 16, 2017 16.58 16.88 16.39 16.42 6,425,344 -0.05(-0.30%)
Nov 15, 2017 16.51 16.86 16.30 16.47 2,062,953 -0.12(-0.72%)
Nov 14, 2017 16.71 17.11 16.53 16.59 1,785,134 -0.06(-0.36%)
Nov 13, 2017 16.69 16.84 16.58 16.65 995,288 -0.07(-0.42%)
Nov 10, 2017 16.45 16.75 16.35 16.72 1,042,994 +0.21(+1.27%)
Nov 09, 2017 16.24 16.61 16.08 16.51 1,945,809 +0.00(+0.00%)
Nov 08, 2017 16.71 16.92 16.29 16.51 2,043,043 -0.35(-2.08%)
Nov 07, 2017 17.59 17.60 16.55 16.86 3,839,599 -0.29(-1.69%)
Nov 06, 2017 16.63 17.30 16.39 17.15 3,436,323 +0.56(+3.38%)
Nov 03, 2017 16.47 16.91 16.43 16.59 2,458,017 +0.09(+0.55%)
Nov 02, 2017 16.67 16.70 16.22 16.50 1,113,645 -0.23(-1.37%)
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.