Etsy Inc (NQ: ETSY )

165.51 USD +7.83 (+4.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 163.93 165.62 158.65 165.51 5,857,150 +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%)
May 03, 2021 200.40 200.91 189.27 190.71 3,605,754 -8.08(-4.06%)
Apr 30, 2021 206.34 207.95 198.08 198.79 3,159,100 -10.01(-4.79%)
Apr 29, 2021 212.28 212.34 201.80 208.80 2,314,541 -2.55(-1.21%)
Apr 28, 2021 206.26 212.97 202.50 211.35 1,898,278 +3.86(+1.86%)
Apr 27, 2021 206.16 210.80 206.00 207.49 2,288,234 +2.31(+1.13%)
Apr 26, 2021 211.00 212.00 203.80 205.18 4,197,707 -9.41(-4.39%)
Apr 23, 2021 212.60 216.75 211.00 214.59 1,476,300 +4.31(+2.05%)
Apr 22, 2021 209.83 215.46 207.50 210.28 1,700,600 +0.52(+0.25%)
Apr 21, 2021 204.34 210.82 202.33 209.76 1,686,721 +2.90(+1.40%)
Apr 20, 2021 212.00 212.50 200.88 206.86 2,767,557 -6.33(-2.97%)
Apr 19, 2021 216.88 219.19 211.87 213.19 2,235,022 -6.80(-3.09%)
Apr 16, 2021 220.30 221.14 213.60 219.99 1,524,900 +0.70(+0.32%)
Apr 15, 2021 221.37 223.50 216.31 219.29 1,818,182 +1.22(+0.56%)
Apr 14, 2021 225.04 227.00 216.19 218.07 1,719,870 -5.96(-2.66%)
Apr 13, 2021 222.45 225.84 220.29 224.03 2,023,143 +5.90(+2.70%)
Apr 12, 2021 216.87 220.51 214.10 218.13 1,875,907 -0.44(-0.20%)
Apr 09, 2021 214.24 221.67 212.86 218.57 2,723,400 +3.18(+1.48%)
Apr 08, 2021 206.00 216.29 205.79 215.39 3,604,656 +11.37(+5.57%)
Apr 07, 2021 204.50 205.75 199.27 204.02 2,205,961 -1.99(-0.97%)
Apr 06, 2021 199.44 208.57 197.31 206.01 3,038,523 +8.81(+4.47%)
Apr 05, 2021 211.99 211.99 196.13 197.20 3,626,447 -11.00(-5.28%)
Apr 01, 2021 206.44 212.14 205.40 208.20 1,775,400 +6.53(+3.24%)
Mar 31, 2021 202.90 208.49 201.34 201.67 2,512,203 +2.80(+1.41%)
Mar 30, 2021 192.80 203.66 191.00 198.87 2,647,392 +2.56(+1.30%)
Mar 29, 2021 203.42 204.00 195.15 196.31 2,024,102 -6.01(-2.97%)
Mar 26, 2021 197.49 202.55 193.65 202.32 2,667,400 +6.12(+3.12%)
Mar 25, 2021 193.33 201.10 190.50 196.20 3,431,649 -2.98(-1.50%)
Mar 24, 2021 220.85 221.00 197.87 199.18 3,861,881 -20.49(-9.33%)
Mar 23, 2021 222.62 231.34 218.09 219.67 3,753,771 -0.10(-0.05%)
Mar 22, 2021 219.55 223.19 217.00 219.77 3,135,938 +4.36(+2.02%)
Mar 19, 2021 210.31 224.11 209.40 215.41 4,843,200 +5.90(+2.82%)
Mar 18, 2021 211.40 219.72 208.87 209.51 3,422,919 -8.93(-4.09%)
Mar 17, 2021 208.50 221.19 204.53 218.44 4,324,686 +2.46(+1.14%)
Mar 16, 2021 226.89 228.00 210.75 215.98 2,450,626 -7.25(-3.25%)
Mar 15, 2021 220.53 223.50 216.01 223.23 2,575,733 +2.09(+0.95%)
Mar 12, 2021 212.28 222.67 205.00 221.14 2,763,700 +0.30(+0.14%)
Mar 11, 2021 214.97 224.00 212.73 220.84 3,402,258 +14.91(+7.24%)
Mar 10, 2021 212.96 215.49 203.25 205.93 2,725,285 -0.86(-0.42%)
Mar 09, 2021 202.97 210.13 198.86 206.79 3,707,022 +16.53(+8.69%)
Mar 08, 2021 199.54 209.56 189.80 190.26 3,907,418 -10.04(-5.01%)
Mar 05, 2021 201.01 203.43 179.23 200.30 5,644,700 +2.20(+1.11%)
Mar 04, 2021 207.51 212.97 186.99 198.10 6,495,982 -10.51(-5.04%)
Mar 03, 2021 235.20 238.29 206.79 208.61 7,208,944 -29.82(-12.51%)
Mar 02, 2021 243.50 251.86 236.78 238.43 3,685,979 -6.15(-2.51%)
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.