Etsy Inc (NQ: ETSY )

291.38 USD -5.53 (-1.86%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 56.85 59.82 56.32 57.81 5,816,800 -0.11(-0.19%)
Feb 27, 2020 55.42 60.08 53.81 57.92 13,121,666 +7.23(+14.26%)
Feb 26, 2020 50.29 52.65 50.00 50.69 6,523,093 +0.80(+1.60%)
Feb 25, 2020 52.05 52.76 49.20 49.89 3,998,074 -1.44(-2.81%)
Feb 24, 2020 50.97 51.94 50.06 51.33 3,816,017 -2.37(-4.41%)
Feb 21, 2020 54.18 54.27 52.84 53.70 2,006,100 -0.69(-1.27%)
Feb 20, 2020 53.37 55.47 53.18 54.39 3,450,532 +1.21(+2.28%)
Feb 19, 2020 53.79 54.25 52.90 53.18 2,700,458 -0.14(-0.26%)
Feb 18, 2020 53.02 53.80 52.65 53.32 1,819,516 +0.16(+0.30%)
Feb 14, 2020 53.39 53.54 52.20 53.16 2,066,100 +0.19(+0.36%)
Feb 13, 2020 51.79 53.14 51.50 52.97 2,131,882 +0.72(+1.38%)
Feb 12, 2020 51.29 52.59 51.10 52.25 1,567,669 +1.69(+3.34%)
Feb 11, 2020 50.41 51.45 50.18 50.56 1,391,931 +0.19(+0.38%)
Feb 10, 2020 49.57 50.47 49.43 50.37 1,396,870 +0.73(+1.47%)
Feb 07, 2020 49.35 49.90 48.60 49.64 1,563,700 +0.16(+0.32%)
Feb 06, 2020 49.71 49.75 49.01 49.48 1,258,993 -0.09(-0.18%)
Feb 05, 2020 51.60 51.60 49.50 49.57 1,633,747 -1.15(-2.27%)
Feb 04, 2020 49.95 51.25 49.78 50.72 1,667,093 +1.36(+2.76%)
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.