Etsy Inc (NQ: ETSY )

163.70 USD -3.10 (-1.86%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 13.46 13.46 13.15 13.41 928,613 +0.05(+0.37%)
May 30, 2017 13.45 13.60 13.24 13.36 802,615 -0.09(-0.67%)
May 26, 2017 13.11 13.49 13.02 13.45 1,176,817 +0.27(+2.05%)
May 25, 2017 13.14 13.33 12.96 13.18 1,228,421 -0.22(-1.64%)
May 24, 2017 13.32 13.48 13.15 13.40 1,225,970 +0.09(+0.68%)
May 23, 2017 13.25 13.36 12.98 13.31 1,778,077 +0.16(+1.22%)
May 22, 2017 13.34 13.41 12.96 13.15 2,012,116 -0.16(-1.20%)
May 19, 2017 13.15 13.38 13.03 13.31 1,816,347 +0.18(+1.37%)
May 18, 2017 12.88 13.26 12.71 13.13 2,713,179 +0.19(+1.47%)
May 17, 2017 13.40 13.67 12.77 12.94 5,089,747 -0.79(-5.75%)
May 16, 2017 12.90 14.11 12.87 13.73 18,318,553 +2.41(+21.29%)
May 15, 2017 11.28 11.54 11.26 11.32 2,114,420 +0.06(+0.53%)
May 12, 2017 11.09 11.33 10.91 11.26 3,622,834 +0.10(+0.90%)
May 11, 2017 11.34 11.39 11.02 11.16 4,611,928 -0.26(-2.28%)
May 10, 2017 11.53 11.63 11.18 11.42 2,636,374 -0.12(-1.04%)
May 09, 2017 11.35 11.59 11.30 11.54 3,157,036 +0.22(+1.94%)
May 08, 2017 11.66 11.66 11.05 11.32 5,802,791 -0.34(-2.92%)
May 05, 2017 10.64 11.68 10.50 11.66 5,518,607 +1.04(+9.79%)
May 04, 2017 10.64 10.72 10.32 10.62 7,222,620 +0.11(+1.09%)
May 03, 2017 10.11 11.19 9.900 10.51 13,325,800 -0.88(-7.77%)
May 02, 2017 11.06 11.78 10.96 11.39 4,576,639 +0.33(+2.98%)
May 01, 2017 10.81 11.11 10.79 11.06 1,263,397 +0.30(+2.79%)
Apr 28, 2017 10.63 10.96 10.58 10.76 1,701,056 +0.08(+0.75%)
Apr 27, 2017 10.49 10.73 10.32 10.68 2,191,888 +0.22(+2.10%)
Apr 26, 2017 10.37 10.64 10.28 10.46 2,472,344 -0.02(-0.19%)
Apr 25, 2017 10.80 10.86 10.43 10.48 2,439,616 -0.23(-2.15%)
Apr 24, 2017 10.81 10.92 10.68 10.71 1,197,223 +0.08(+0.75%)
Apr 21, 2017 10.99 11.02 10.54 10.63 2,545,220 -0.38(-3.45%)
Apr 20, 2017 10.91 11.07 10.81 11.01 1,208,495 +0.14(+1.29%)
Apr 19, 2017 10.69 10.98 10.69 10.87 2,713,666 +0.22(+2.07%)
Apr 18, 2017 10.50 10.66 10.43 10.65 1,617,815 +0.12(+1.14%)
Apr 17, 2017 10.30 10.63 10.22 10.53 3,263,887 +0.24(+2.33%)
Apr 13, 2017 10.50 10.62 10.19 10.29 2,872,204 -0.24(-2.28%)
Apr 12, 2017 10.54 10.65 10.44 10.53 1,666,102 -0.04(-0.38%)
Apr 11, 2017 10.59 10.74 10.48 10.57 1,545,885 +0.00(+0.00%)
Apr 10, 2017 10.71 10.47 10.57 1,184,611 +0.10(+0.96%)
Apr 07, 2017 10.59 10.66 10.42 10.47 2,035,334 -0.14(-1.32%)
Apr 06, 2017 10.61 10.71 10.50 10.61 958,956 +0.02(+0.19%)
Apr 05, 2017 10.78 10.95 10.56 10.59 1,460,264 -0.11(-1.03%)
Apr 04, 2017 10.62 10.75 10.49 10.70 1,773,682 +0.07(+0.66%)
Apr 03, 2017 10.62 10.73 10.37 10.63 2,089,140 +0.00(+0.00%)
Mar 31, 2017 10.42 10.73 10.36 10.63 2,320,928 +0.23(+2.21%)
Mar 30, 2017 10.30 10.50 10.30 10.40 999,868 +0.05(+0.48%)
Mar 29, 2017 10.08 10.49 10.05 10.35 1,879,930 +0.24(+2.37%)
Mar 28, 2017 10.14 10.20 9.945 10.11 1,152,131 -0.04(-0.39%)
Mar 27, 2017 9.750 10.19 9.600 10.15 1,264,757 +0.27(+2.73%)
Mar 24, 2017 9.900 10.00 9.820 9.880 822,971 -0.01(-0.10%)
Mar 23, 2017 10.02 10.04 9.840 9.890 1,363,558 -0.15(-1.49%)
Mar 22, 2017 10.00 10.13 9.850 10.04 1,592,653 +0.05(+0.50%)
Mar 21, 2017 10.32 10.44 9.940 9.990 2,185,380 -0.28(-2.73%)
Mar 20, 2017 10.34 10.41 10.21 10.27 1,191,108 -0.10(-0.96%)
Mar 17, 2017 10.37 10.49 10.28 10.37 1,971,457 -0.01(-0.10%)
Mar 16, 2017 10.25 10.43 10.20 10.38 1,705,040 +0.15(+1.47%)
Mar 15, 2017 10.08 10.30 9.970 10.23 1,732,522 +0.19(+1.89%)
Mar 14, 2017 9.990 10.06 9.870 10.04 1,664,141 -0.01(-0.10%)
Mar 13, 2017 9.740 10.08 9.720 10.05 1,940,186 +0.33(+3.40%)
Mar 10, 2017 9.690 9.810 9.500 9.720 2,654,428 +0.08(+0.83%)
Mar 09, 2017 9.560 9.880 9.540 9.640 2,182,678 +0.08(+0.84%)
Mar 08, 2017 9.630 9.800 9.410 9.560 3,554,100 -0.25(-2.55%)
Mar 07, 2017 10.10 10.14 9.790 9.810 2,343,608 -0.33(-3.25%)
Mar 06, 2017 10.12 10.45 10.00 10.14 2,215,171 -0.05(-0.49%)
Mar 03, 2017 10.60 10.77 10.18 10.19 2,982,213 -0.47(-4.41%)
Mar 02, 2017 10.63 10.92 10.60 10.66 2,565,545 -0.03(-0.28%)
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.