Etsy Inc (NQ: ETSY )

166.06 USD -4.24 (-2.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 69.13 69.79 65.81 67.75 2,391,554 -1.66(-2.39%)
Apr 29, 2019 68.00 69.64 67.51 69.41 1,409,092 +1.70(+2.51%)
Apr 26, 2019 67.87 68.43 67.14 67.71 1,203,900 -0.14(-0.21%)
Apr 25, 2019 66.27 68.21 65.91 67.85 1,689,123 +1.77(+2.68%)
Apr 24, 2019 65.97 66.53 65.09 66.08 1,389,648 +0.86(+1.32%)
Apr 23, 2019 63.95 65.56 63.72 65.22 1,767,535 +1.71(+2.69%)
Apr 22, 2019 63.04 63.78 62.68 63.51 969,962 +0.11(+0.17%)
Apr 18, 2019 64.03 64.22 62.21 63.40 1,813,000 -0.85(-1.32%)
Apr 17, 2019 66.69 67.04 63.98 64.25 1,576,063 -2.03(-3.06%)
Apr 16, 2019 66.69 67.38 66.05 66.28 1,266,753 +0.08(+0.12%)
Apr 15, 2019 65.38 66.49 65.01 66.20 1,364,844 +0.82(+1.25%)
Apr 12, 2019 68.25 68.29 65.06 65.38 2,070,900 -2.27(-3.36%)
Apr 11, 2019 68.41 69.28 67.54 67.65 1,106,415 -0.56(-0.82%)
Apr 10, 2019 66.80 68.92 66.80 68.21 1,064,754 +1.52(+2.28%)
Apr 09, 2019 67.41 68.20 66.60 66.69 1,248,683 -0.96(-1.42%)
Apr 08, 2019 67.88 67.90 66.31 67.65 1,049,716 -0.57(-0.84%)
Apr 05, 2019 68.40 69.14 67.81 68.22 1,291,500 -0.08(-0.12%)
Apr 04, 2019 70.14 70.35 66.05 68.30 2,704,502 -1.16(-1.67%)
Apr 03, 2019 69.82 70.30 69.01 69.46 1,911,467 -0.27(-0.39%)
Apr 02, 2019 68.50 70.69 68.34 69.73 3,552,081 +1.57(+2.30%)
Apr 01, 2019 67.96 68.60 66.32 68.16 1,677,902 +0.94(+1.40%)
Mar 29, 2019 67.49 68.50 67.02 67.22 1,219,000 +0.09(+0.13%)
Mar 28, 2019 66.07 67.20 65.17 67.13 1,460,661 +1.62(+2.47%)
Mar 27, 2019 67.66 68.03 64.95 65.51 1,596,244 -2.59(-3.80%)
Mar 26, 2019 68.47 69.05 67.44 68.10 1,430,424 +0.24(+0.35%)
Mar 25, 2019 66.02 68.07 65.05 67.86 2,396,713 +1.84(+2.79%)
Mar 22, 2019 68.97 69.25 65.57 66.02 2,262,100 -3.42(-4.93%)
Mar 21, 2019 68.56 70.15 68.56 69.44 1,362,152 +0.54(+0.78%)
Mar 20, 2019 68.26 69.72 67.90 68.90 1,812,049 +0.40(+0.58%)
Mar 19, 2019 70.21 70.40 68.28 68.50 1,985,605 -1.05(-1.51%)
Mar 18, 2019 69.87 70.19 68.53 69.55 1,962,800 -0.34(-0.49%)
Mar 15, 2019 70.50 71.50 69.65 69.89 5,162,700 -0.02(-0.03%)
Mar 14, 2019 70.20 70.80 69.39 69.91 1,593,424 -0.24(-0.34%)
Mar 13, 2019 71.61 72.39 69.93 70.15 2,352,890 -1.00(-1.41%)
Mar 12, 2019 70.51 71.68 69.30 71.15 1,776,380 +0.49(+0.69%)
Mar 11, 2019 67.79 71.28 67.74 70.66 3,015,221 +2.89(+4.26%)
Mar 08, 2019 64.00 68.25 62.03 67.77 3,291,800 +0.53(+0.79%)
Mar 07, 2019 70.26 71.91 65.75 67.24 6,632,077 -2.80(-4.00%)
Mar 06, 2019 70.19 71.09 69.26 70.04 1,756,426 -0.57(-0.81%)
Mar 05, 2019 68.86 71.00 67.89 70.61 2,399,200 +1.62(+2.35%)
Mar 04, 2019 73.29 73.35 66.95 68.99 5,142,080 -3.78(-5.19%)
Mar 01, 2019 72.00 73.33 71.48 72.77 3,377,000 +1.50(+2.10%)
Feb 28, 2019 71.65 72.45 69.64 71.27 4,878,228 -0.47(-0.66%)
Feb 27, 2019 68.23 72.00 68.05 71.74 6,777,977 +3.09(+4.50%)
Feb 26, 2019 65.22 69.50 64.25 68.65 23,777,409 +9.64(+16.34%)
Feb 25, 2019 59.85 60.50 55.86 59.01 12,337,842 +2.34(+4.13%)
Feb 22, 2019 53.59 56.93 53.51 56.67 3,844,400 +3.64(+6.86%)
Feb 21, 2019 53.98 54.24 52.22 53.03 1,904,507 -1.15(-2.12%)
Feb 20, 2019 55.55 55.69 54.12 54.18 1,649,880 -1.10(-1.99%)
Feb 19, 2019 54.40 55.84 54.23 55.28 1,440,237 +0.62(+1.13%)
Feb 15, 2019 54.48 55.14 54.00 54.66 2,537,400 +0.60(+1.11%)
Feb 14, 2019 54.16 54.53 53.39 54.06 1,571,335 -0.98(-1.78%)
Feb 13, 2019 55.96 57.00 54.09 55.04 2,072,949 -0.79(-1.42%)
Feb 12, 2019 53.94 55.83 53.85 55.83 2,550,136 +2.68(+5.04%)
Feb 11, 2019 53.79 54.33 52.70 53.15 2,119,559 +0.00(+0.00%)
Feb 08, 2019 51.06 53.43 50.50 53.15 2,551,200 +1.62(+3.14%)
Feb 07, 2019 51.81 52.00 50.14 51.53 2,328,972 -1.06(-2.02%)
Feb 06, 2019 55.78 55.80 50.94 52.59 5,699,800 -2.85(-5.14%)
Feb 05, 2019 55.19 60.58 54.86 55.44 9,998,756 +0.70(+1.28%)
Feb 04, 2019 54.33 55.15 54.29 54.74 2,304,705 +0.36(+0.66%)
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.