NASDAQ:ETSY
Etsy Stock Price (Quote)
$68.36
+1.63 (+2.44%)
At Close: Apr 16, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $64.38 | $71.50 | Tuesday, 16th Apr 2024 ETSY stock ended at $68.36. This is 2.44% more than the trading day before Monday, 15th Apr 2024. During the day the stock fluctuated 5.34% from a day low at $66.16 to a day high of $69.69. |
90 days | $64.38 | $80.30 | |
52 weeks | $58.25 | $104.93 |
Date | Open | High | Low | Close | Volume |
2024-04-16 | $66.45 | $69.69 | $66.16 | $68.36 | 3 580 128 |
2024-04-15 | $66.92 | $69.06 | $66.42 | $66.73 | 2 993 659 |
2024-04-12 | $68.34 | $68.34 | $66.66 | $67.05 | 1 767 100 |
2024-04-11 | $68.22 | $68.56 | $66.98 | $68.41 | 1 908 393 |
2024-04-10 | $67.05 | $68.08 | $66.25 | $67.69 | 2 522 547 |
2024-04-09 | $66.20 | $68.72 | $65.58 | $68.67 | 2 932 848 |
2024-04-08 | $65.66 | $67.32 | $65.25 | $66.10 | 2 645 141 |
2024-04-05 | $64.89 | $65.50 | $64.43 | $64.98 | 2 408 232 |
2024-04-04 | $66.24 | $68.37 | $65.40 | $65.56 | 3 840 697 |
2024-04-03 | $64.68 | $65.86 | $64.39 | $65.15 | 2 358 208 |
2024-04-02 | $64.90 | $65.44 | $64.38 | $65.18 | 2 595 373 |
2024-04-01 | $68.11 | $68.68 | $65.26 | $65.90 | 2 952 697 |
2024-03-28 | $68.21 | $69.64 | $67.79 | $68.72 | 2 176 008 |
2024-03-27 | $66.56 | $68.13 | $66.17 | $67.99 | 2 346 189 |
2024-03-26 | $66.25 | $66.90 | $65.68 | $65.80 | 1 827 195 |
2024-03-25 | $67.88 | $68.06 | $65.69 | $65.75 | 2 611 658 |
2024-03-22 | $67.63 | $68.81 | $67.50 | $67.82 | 1 761 548 |
2024-03-21 | $69.13 | $70.16 | $67.62 | $68.11 | 2 760 940 |
2024-03-20 | $66.13 | $69.21 | $66.03 | $68.51 | 4 367 177 |
2024-03-19 | $68.49 | $71.50 | $66.61 | $66.84 | 4 941 047 |
2024-03-18 | $66.64 | $67.45 | $65.97 | $66.07 | 2 424 220 |
2024-03-15 | $67.00 | $67.95 | $65.88 | $66.26 | 6 711 699 |
2024-03-14 | $69.89 | $69.89 | $67.15 | $67.42 | 4 061 621 |
2024-03-13 | $71.28 | $72.05 | $69.49 | $69.76 | 2 615 819 |
2024-03-12 | $72.89 | $73.25 | $70.78 | $71.42 | 2 638 554 |