Indicators

Etsy Inc (NQ: ETSY )

67.43 +0.23 (+0.34%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	62.27	62.55	61.09	61.37	16,253,900	-0.99(-1.59%)
Jun 27, 2019	60.44	62.80	60.29	62.36	3,214,812	+2.00(+3.31%)
Jun 26, 2019	62.14	62.89	59.91	60.36	2,348,279	-1.43(-2.31%)
Jun 25, 2019	63.68	64.50	61.27	61.79	3,151,342	-2.40(-3.74%)
Jun 24, 2019	66.36	66.40	63.87	64.19	2,252,623	-1.59(-2.42%)
Jun 21, 2019	68.39	68.64	65.66	65.78	2,333,600	-3.05(-4.43%)
Jun 20, 2019	69.38	69.96	68.11	68.83	1,699,496	+0.69(+1.01%)
Jun 19, 2019	67.29	68.49	66.23	68.14	1,443,252	+1.19(+1.78%)
Jun 18, 2019	69.00	69.66	65.94	66.95	2,433,368	-1.51(-2.21%)
Jun 17, 2019	68.32	69.35	67.59	68.46	1,315,598	+0.66(+0.97%)
Jun 14, 2019	70.12	70.19	67.45	67.80	1,858,400	-2.25(-3.21%)
Jun 13, 2019	70.07	71.80	69.53	70.05	2,721,175	+0.88(+1.27%)
Jun 12, 2019	67.25	69.72	66.52	69.17	3,212,249	+1.99(+2.96%)
Jun 11, 2019	65.78	67.86	65.70	67.18	2,668,689	+1.87(+2.86%)
Jun 10, 2019	64.92	67.21	64.62	65.31	2,273,183	+1.42(+2.22%)
Jun 07, 2019	62.29	64.86	62.24	63.89	1,926,200	+1.93(+3.11%)
Jun 06, 2019	61.11	62.21	60.39	61.96	1,267,812	+0.47(+0.76%)
Jun 05, 2019	61.15	62.48	60.32	61.49	1,500,892	+0.24(+0.39%)
Jun 04, 2019	61.58	62.06	59.73	61.25	2,289,550	+0.18(+0.29%)

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.