Etsy Inc (NQ: ETSY )

208.86 USD +7.01 (+3.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 202.23 211.82 199.69 208.86 2,788,269 +7.01(+3.47%)
Jul 22, 2021 196.93 202.98 196.93 201.85 2,625,117 +6.05(+3.09%)
Jul 21, 2021 194.07 195.92 191.04 195.80 1,467,689 +0.93(+0.48%)
Jul 20, 2021 192.50 195.77 187.79 194.87 2,117,969 +4.54(+2.39%)
Jul 19, 2021 181.63 192.46 180.24 190.33 2,600,655 +5.91(+3.20%)
Jul 16, 2021 183.55 187.48 183.20 184.42 1,962,849 +2.12(+1.16%)
Jul 15, 2021 182.86 186.69 179.71 182.30 2,388,135 -0.56(-0.31%)
Jul 14, 2021 189.79 190.58 182.31 182.86 2,854,683 -5.64(-2.99%)
Jul 13, 2021 193.99 193.99 188.00 188.50 2,540,775 -5.80(-2.99%)
Jul 12, 2021 196.05 200.03 190.23 194.30 2,696,727 -0.79(-0.40%)
Jul 09, 2021 196.41 196.95 193.52 195.09 1,606,400 -0.93(-0.47%)
Jul 08, 2021 186.00 196.64 185.10 196.02 1,761,151 +3.12(+1.62%)
Jul 07, 2021 198.54 199.00 190.34 192.90 1,794,338 -4.91(-2.48%)
Jul 06, 2021 197.39 199.13 193.08 197.81 2,478,613 +0.24(+0.12%)
Jul 02, 2021 200.20 202.39 195.83 197.57 1,809,111 -1.94(-0.97%)
Jul 01, 2021 206.41 207.84 198.23 199.51 3,266,839 -6.33(-3.08%)
Jun 30, 2021 202.46 206.62 201.36 205.84 3,114,881 +3.31(+1.63%)
Jun 29, 2021 198.81 203.55 195.02 202.53 3,826,403 +4.12(+2.08%)
Jun 28, 2021 187.77 199.18 187.77 198.41 4,931,005 +13.61(+7.36%)
Jun 25, 2021 183.77 187.99 183.10 184.80 3,087,618 +3.28(+1.81%)
Jun 24, 2021 181.45 184.96 178.77 181.52 2,574,313 +2.07(+1.15%)
Jun 23, 2021 179.11 182.21 178.12 179.45 2,934,207 +1.47(+0.83%)
Jun 22, 2021 170.63 179.00 170.59 177.98 4,223,717 +7.19(+4.21%)
Jun 21, 2021 169.75 171.86 165.15 170.79 2,134,641 +0.97(+0.57%)
Jun 18, 2021 168.99 171.37 167.69 169.82 3,505,330 +0.18(+0.11%)
Jun 17, 2021 166.02 172.31 165.52 169.64 2,502,496 +2.27(+1.36%)
Jun 16, 2021 167.35 169.29 164.52 167.37 2,560,389 +1.31(+0.79%)
Jun 15, 2021 171.87 172.00 163.82 166.06 2,632,426 -4.24(-2.49%)
Jun 14, 2021 166.77 172.18 166.05 170.30 2,667,363 +4.48(+2.70%)
Jun 11, 2021 167.77 168.24 164.66 165.82 2,432,152 -1.33(-0.80%)
Jun 10, 2021 167.05 170.03 166.07 167.15 2,347,419 -0.15(-0.09%)
Jun 09, 2021 172.18 174.69 167.01 167.30 5,127,855 -2.91(-1.71%)
Jun 08, 2021 166.36 171.90 166.36 170.21 2,639,645 +1.89(+1.12%)
Jun 07, 2021 164.56 169.50 163.88 168.32 2,760,266 +4.14(+2.52%)
Jun 04, 2021 167.41 168.30 162.40 164.18 2,270,820 -1.56(-0.94%)
Jun 03, 2021 172.08 172.58 165.11 165.74 3,335,625 -9.40(-5.37%)
Jun 02, 2021 164.42 176.85 163.65 175.14 4,900,056 +11.68(+7.15%)
Jun 01, 2021 165.95 167.32 161.88 163.46 2,448,485 -1.27(-0.77%)
May 28, 2021 166.10 167.85 164.62 164.73 1,974,421 -2.01(-1.21%)
May 27, 2021 168.61 168.61 162.50 166.74 2,982,384 -1.48(-0.88%)
May 26, 2021 168.20 169.40 166.56 168.22 1,422,297 +1.17(+0.70%)
May 25, 2021 166.87 170.62 166.43 167.05 1,558,089 +1.87(+1.13%)
May 24, 2021 169.73 169.90 164.22 165.18 2,403,967 -2.38(-1.42%)
May 21, 2021 173.00 173.50 167.13 167.56 2,527,577 -4.80(-2.78%)
May 20, 2021 166.28 175.14 166.02 172.36 3,159,515 +6.94(+4.20%)
May 19, 2021 164.30 166.27 161.39 165.42 2,511,674 -1.83(-1.09%)
May 18, 2021 165.81 170.11 164.60 167.25 3,102,453 +2.07(+1.25%)
May 17, 2021 162.67 165.40 160.06 165.18 1,932,760 +2.07(+1.27%)
May 14, 2021 159.01 163.84 157.14 163.11 2,330,513 +6.52(+4.16%)
May 13, 2021 163.34 164.50 153.80 156.59 3,092,479 -2.75(-1.73%)
May 12, 2021 165.33 169.07 158.41 159.34 3,311,413 -10.50(-6.18%)
May 11, 2021 159.55 170.75 158.71 169.84 4,016,462 +2.71(+1.62%)
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%)
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.