Indicators

Etsy Inc (NQ: ETSY )

66.45 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	78.54	81.62	78.40	80.98	3,184,100	+3.17(+4.07%)
May 28, 2020	75.96	80.20	75.31	77.81	2,891,290	+1.57(+2.06%)
May 27, 2020	72.90	76.70	69.35	76.24	4,427,761	+2.16(+2.92%)
May 26, 2020	78.42	78.88	73.07	74.08	3,640,007	-3.40(-4.39%)
May 22, 2020	74.43	78.15	73.40	77.48	2,799,000	+3.17(+4.27%)
May 21, 2020	75.56	75.93	73.11	74.31	3,167,134	-0.98(-1.31%)
May 20, 2020	78.55	79.28	73.33	75.30	5,099,510	-1.78(-2.32%)
May 19, 2020	79.18	80.24	76.01	77.08	6,443,194	-1.10(-1.41%)
May 18, 2020	86.97	88.02	78.03	78.18	6,059,532	-7.45(-8.70%)
May 15, 2020	82.27	85.84	80.61	85.63	3,037,600	+4.00(+4.90%)
May 14, 2020	80.45	83.18	79.74	81.63	3,736,792	+0.08(+0.10%)
May 13, 2020	80.31	82.45	76.89	81.55	3,400,951	+2.53(+3.20%)
May 12, 2020	80.25	82.97	78.90	79.02	3,484,252	-1.26(-1.57%)
May 11, 2020	80.37	82.62	79.63	80.28	3,095,123	-0.43(-0.53%)
May 08, 2020	76.86	81.69	75.39	80.71	4,848,800	+4.12(+5.38%)
May 07, 2020	74.38	78.84	73.31	76.59	6,837,462	-1.65(-2.11%)
May 06, 2020	74.85	78.63	72.08	78.24	6,907,313	+5.45(+7.49%)
May 05, 2020	70.10	76.50	70.03	72.79	9,146,792	+5.10(+7.53%)
May 04, 2020	63.99	68.18	63.21	67.69	2,363,035	+3.25(+5.04%)

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.