Indicators

Etsy Inc (NQ: ETSY )

67.34 -0.15 (-0.22%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	47.90	48.58	47.34	47.57	1,527,100	+0.28(+0.59%)
Dec 28, 2018	47.76	48.38	46.04	47.29	1,241,700	-0.06(-0.13%)
Dec 27, 2018	46.03	47.35	44.80	47.35	1,843,238	+0.45(+0.96%)
Dec 26, 2018	43.31	46.95	43.18	46.90	3,771,995	+3.78(+8.77%)
Dec 24, 2018	42.29	44.28	42.00	43.12	1,471,200	-0.56(-1.28%)
Dec 21, 2018	47.54	47.88	43.26	43.68	5,022,800	-4.58(-9.49%)
Dec 20, 2018	49.75	50.81	46.73	48.26	3,428,767	-1.80(-3.60%)
Dec 19, 2018	51.96	53.25	49.26	50.06	2,791,561	-1.79(-3.45%)
Dec 18, 2018	51.41	52.88	50.21	51.85	2,445,815	+0.68(+1.33%)
Dec 17, 2018	53.86	54.00	50.59	51.17	2,380,930	-3.17(-5.83%)
Dec 14, 2018	54.55	56.34	53.90	54.34	1,714,000	-0.71(-1.29%)
Dec 13, 2018	56.85	57.70	54.26	55.05	4,344,532	-2.38(-4.14%)
Dec 12, 2018	56.14	57.95	55.91	57.43	2,229,499	+2.15(+3.89%)
Dec 11, 2018	56.65	56.99	54.53	55.28	1,560,300	-0.06(-0.11%)
Dec 10, 2018	53.90	55.74	53.45	55.34	1,894,368	+1.42(+2.63%)
Dec 07, 2018	56.20	57.15	52.68	53.92	2,131,300	-1.58(-2.85%)
Dec 06, 2018	54.39	55.68	52.08	55.50	2,927,438	+0.63(+1.15%)
Dec 04, 2018	56.27	58.30	54.62	54.87	3,179,000	-1.74(-3.07%)

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.