Etsy Inc (NQ: ETSY )

169.35 USD +2.22 (+1.33%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2021 163.01 170.98 161.78 167.13 5,094,721 +1.62(+0.98%)
May 07, 2021 163.93 165.62 158.65 165.51 5,859,726 +7.83(+4.97%)
May 06, 2021 167.01 170.65 154.00 157.68 15,665,162 -26.89(-14.57%)
May 05, 2021 190.99 194.99 181.51 184.57 5,592,263 -3.88(-2.06%)
May 04, 2021 185.11 191.29 183.20 188.45 3,528,883 -2.26(-1.19%)
May 03, 2021 200.40 200.91 189.27 190.71 3,605,754 -8.08(-4.06%)
Apr 30, 2021 206.34 207.95 198.08 198.79 3,159,100 -10.01(-4.79%)
Apr 29, 2021 212.28 212.34 201.80 208.80 2,314,541 -2.55(-1.21%)
Apr 28, 2021 206.26 212.97 202.50 211.35 1,898,278 +3.86(+1.86%)
Apr 27, 2021 206.16 210.80 206.00 207.49 2,288,234 +2.31(+1.13%)
Apr 26, 2021 211.00 212.00 203.80 205.18 4,197,707 -9.41(-4.39%)
Apr 23, 2021 212.60 216.75 211.00 214.59 1,476,300 +4.31(+2.05%)
Apr 22, 2021 209.83 215.46 207.50 210.28 1,700,600 +0.52(+0.25%)
Apr 21, 2021 204.34 210.82 202.33 209.76 1,686,721 +2.90(+1.40%)
Apr 20, 2021 212.00 212.50 200.88 206.86 2,767,557 -6.33(-2.97%)
Apr 19, 2021 216.88 219.19 211.87 213.19 2,235,022 -6.80(-3.09%)
Apr 16, 2021 220.30 221.14 213.60 219.99 1,524,900 +0.70(+0.32%)
Apr 15, 2021 221.37 223.50 216.31 219.29 1,818,182 +1.22(+0.56%)
Apr 14, 2021 225.04 227.00 216.19 218.07 1,719,870 -5.96(-2.66%)
Apr 13, 2021 222.45 225.84 220.29 224.03 2,023,143 +5.90(+2.70%)
Apr 12, 2021 216.87 220.51 214.10 218.13 1,875,907 -0.44(-0.20%)
Apr 09, 2021 214.24 221.67 212.86 218.57 2,723,400 +3.18(+1.48%)
Apr 08, 2021 206.00 216.29 205.79 215.39 3,604,656 +11.37(+5.57%)
Apr 07, 2021 204.50 205.75 199.27 204.02 2,205,961 -1.99(-0.97%)
Apr 06, 2021 199.44 208.57 197.31 206.01 3,038,523 +8.81(+4.47%)
Apr 05, 2021 211.99 211.99 196.13 197.20 3,626,447 -11.00(-5.28%)
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.