NASDAQ:ETSY
Etsy Stock Price (Quote)
$67.43
+0.230 (+0.342%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $64.38 | $69.69 | Friday, 26th Apr 2024 ETSY stock ended at $67.43. This is 0.342% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.75% from a day low at $67.11 to a day high of $68.29. |
| 90 days | $64.38 | $80.30 | |
| 52 weeks | $58.25 | $102.81 |
| Date | Open | High | Low | Close | Volume |
| Mar 23, 2023 | $113.28 | $116.15 | $109.68 | $110.09 | 3 509 189 |
| Mar 22, 2023 | $113.34 | $115.30 | $110.82 | $110.96 | 2 538 024 |
| Mar 21, 2023 | $109.95 | $113.12 | $109.44 | $112.71 | 3 455 536 |
| Mar 20, 2023 | $104.43 | $108.61 | $103.34 | $108.36 | 3 987 929 |
| Mar 17, 2023 | $104.04 | $105.84 | $103.39 | $105.34 | 3 175 922 |
| Mar 16, 2023 | $102.82 | $105.21 | $101.11 | $104.43 | 3 549 033 |
| Mar 15, 2023 | $101.73 | $105.20 | $100.16 | $104.74 | 3 523 850 |
| Mar 14, 2023 | $106.76 | $107.00 | $101.15 | $102.79 | 3 301 234 |
| Mar 13, 2023 | $103.02 | $106.37 | $99.24 | $103.71 | 5 644 903 |
| Mar 10, 2023 | $107.34 | $107.75 | $103.46 | $105.98 | 4 720 689 |
| Mar 09, 2023 | $107.40 | $110.41 | $105.14 | $107.74 | 6 955 986 |
| Mar 08, 2023 | $112.67 | $113.32 | $107.96 | $113.18 | 7 094 846 |
| Mar 07, 2023 | $119.09 | $122.51 | $114.82 | $115.89 | 3 898 949 |
| Mar 06, 2023 | $122.05 | $122.41 | $118.58 | $118.78 | 2 841 443 |
| Mar 03, 2023 | $119.38 | $122.40 | $119.01 | $121.42 | 2 995 997 |
| Mar 02, 2023 | $117.05 | $119.72 | $116.51 | $118.46 | 2 950 164 |
| Mar 01, 2023 | $120.53 | $121.07 | $116.27 | $118.28 | 3 440 065 |
| Feb 28, 2023 | $121.40 | $123.28 | $120.08 | $121.41 | 1 886 002 |
| Feb 27, 2023 | $123.84 | $124.40 | $119.74 | $120.60 | 3 732 072 |
| Feb 24, 2023 | $127.89 | $129.05 | $123.58 | $124.11 | 3 574 621 |
| Feb 23, 2023 | $131.83 | $133.49 | $120.21 | $131.58 | 8 578 437 |
| Feb 22, 2023 | $125.43 | $129.25 | $124.44 | $128.45 | 4 534 647 |
| Feb 21, 2023 | $126.76 | $131.33 | $124.36 | $124.85 | 3 415 630 |
| Feb 17, 2023 | $130.40 | $131.46 | $127.16 | $129.68 | 4 274 110 |
| Feb 16, 2023 | $138.34 | $140.16 | $129.92 | $130.31 | 5 272 560 |
