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 (%)
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%)
Mar 01, 2021 224.57 248.45 223.65 244.58 6,656,534 +24.31(+11.04%)
Feb 26, 2021 224.00 232.29 206.37 220.27 11,049,000 +22.69(+11.48%)
Feb 25, 2021 205.09 214.00 194.77 197.58 3,636,571 -11.52(-5.51%)
Feb 24, 2021 209.99 212.88 202.26 209.10 2,175,088 -1.65(-0.78%)
Feb 23, 2021 203.07 211.92 191.00 210.75 3,644,070 -2.37(-1.11%)
Feb 22, 2021 222.86 225.66 211.75 213.12 2,647,122 -14.15(-6.23%)
Feb 19, 2021 224.09 230.43 223.61 227.27 1,828,000 +6.45(+2.92%)
Feb 18, 2021 216.05 225.31 215.10 220.82 1,524,923 -1.59(-0.71%)
Feb 17, 2021 222.13 225.00 214.07 222.41 2,389,260 -5.91(-2.59%)
Feb 16, 2021 238.95 239.25 226.10 228.32 2,163,153 -5.54(-2.37%)
Feb 12, 2021 227.71 235.10 224.57 233.86 1,808,200 +7.81(+3.45%)
Feb 11, 2021 227.10 230.04 223.73 226.05 1,517,412 +0.40(+0.18%)
Feb 10, 2021 232.19 232.24 220.52 225.65 1,686,892 -4.22(-1.84%)
Feb 09, 2021 229.26 231.65 226.65 229.87 1,662,808 -1.82(-0.79%)
Feb 08, 2021 233.14 238.95 226.35 231.69 2,989,381 +0.57(+0.25%)
Feb 05, 2021 222.00 239.47 220.32 231.12 3,817,500 +10.28(+4.65%)
Feb 04, 2021 211.70 221.96 211.70 220.84 3,182,589 +10.77(+5.13%)
Feb 03, 2021 211.76 215.16 208.02 210.07 1,720,578 -0.22(-0.10%)
Feb 02, 2021 207.40 213.42 206.35 210.29 1,973,141 +6.52(+3.20%)
Feb 01, 2021 201.68 204.62 195.68 203.77 1,797,053 +4.68(+2.35%)
Jan 29, 2021 201.00 203.67 193.68 199.09 2,271,000 -3.32(-1.64%)
Jan 28, 2021 196.43 207.13 193.13 202.41 2,982,930 +9.04(+4.67%)
Jan 27, 2021 199.25 205.65 192.00 193.37 3,641,133 -11.04(-5.40%)
Jan 26, 2021 225.94 226.73 203.00 204.41 7,989,839 -4.40(-2.11%)
Jan 25, 2021 217.00 221.44 205.40 208.81 2,339,975 -4.78(-2.24%)
Jan 22, 2021 211.17 215.15 209.14 213.59 2,162,600 +1.05(+0.49%)
Jan 21, 2021 218.55 221.44 212.30 212.54 2,938,030 -3.15(-1.46%)
Jan 20, 2021 223.43 225.74 213.72 215.69 3,434,246 -5.62(-2.54%)
Jan 19, 2021 208.66 221.34 208.00 221.31 4,509,087 +16.89(+8.26%)
Jan 15, 2021 211.21 211.99 197.16 204.42 3,601,400 -7.10(-3.36%)
Jan 14, 2021 207.25 221.12 207.00 211.52 5,037,060 +4.49(+2.17%)
Jan 13, 2021 204.61 209.04 200.87 207.03 2,923,096 +1.88(+0.92%)
Jan 12, 2021 185.06 211.85 184.75 205.15 9,353,780 +22.11(+12.08%)
Jan 11, 2021 174.10 187.76 171.02 183.04 3,816,514 +7.39(+4.21%)
Jan 08, 2021 172.91 179.73 171.76 175.65 2,470,300 +4.86(+2.85%)
Jan 07, 2021 170.30 173.50 167.25 170.79 2,781,281 +3.22(+1.92%)
Jan 06, 2021 172.11 173.16 166.33 167.57 2,964,817 -7.41(-4.23%)
Jan 05, 2021 170.19 175.77 169.06 174.98 2,162,728 +2.90(+1.69%)
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.