NASDAQ:ETSY
Etsy Stock Price (Quote)
$61.92
-1.53 (-2.41%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $56.60 | $71.72 | Friday, 10th May 2024 ETSY stock ended at $61.92. This is 2.41% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 3.45% from a day low at $61.76 to a day high of $63.89. |
| 90 days | $56.60 | $80.30 | |
| 52 weeks | $56.60 | $102.81 |
| Date | Open | High | Low | Close | Volume |
| Jan 25, 2023 | $133.06 | $136.49 | $131.93 | $135.86 | 1 924 533 |
| Jan 24, 2023 | $138.02 | $139.31 | $135.50 | $136.68 | 3 092 389 |
| Jan 23, 2023 | $132.75 | $140.00 | $132.11 | $139.12 | 2 777 951 |
| Jan 20, 2023 | $129.58 | $132.26 | $127.53 | $131.82 | 2 475 491 |
| Jan 19, 2023 | $130.47 | $132.89 | $127.83 | $128.97 | 1 687 518 |
| Jan 18, 2023 | $135.06 | $136.17 | $130.74 | $131.44 | 2 458 300 |
| Jan 17, 2023 | $134.50 | $136.91 | $132.50 | $132.51 | 2 892 300 |
| Jan 13, 2023 | $130.40 | $136.15 | $130.17 | $134.67 | 3 924 253 |
| Jan 12, 2023 | $133.44 | $134.44 | $128.15 | $131.63 | 3 314 400 |
| Jan 11, 2023 | $128.41 | $135.28 | $127.99 | $134.69 | 4 909 521 |
| Jan 10, 2023 | $120.79 | $127.34 | $120.32 | $126.93 | 2 924 018 |
| Jan 09, 2023 | $122.73 | $124.27 | $120.62 | $120.99 | 2 237 934 |
| Jan 06, 2023 | $119.23 | $121.97 | $115.77 | $120.59 | 2 107 100 |
| Jan 05, 2023 | $116.29 | $120.52 | $114.95 | $119.56 | 2 631 545 |
| Jan 04, 2023 | $116.78 | $119.00 | $113.56 | $117.11 | 3 536 175 |
| Jan 03, 2023 | $121.51 | $122.41 | $111.83 | $113.56 | 3 405 172 |
| Dec 30, 2022 | $119.23 | $120.91 | $117.86 | $119.78 | 2 150 599 |
| Dec 29, 2022 | $122.01 | $124.12 | $120.12 | $122.68 | 1 657 496 |
| Dec 28, 2022 | $120.40 | $121.78 | $118.92 | $120.40 | 1 821 718 |
| Dec 27, 2022 | $126.03 | $126.49 | $121.23 | $121.34 | 1 839 074 |
| Dec 23, 2022 | $126.80 | $127.73 | $124.01 | $126.94 | 1 353 753 |
| Dec 22, 2022 | $132.29 | $132.50 | $123.55 | $127.35 | 2 371 445 |
| Dec 21, 2022 | $130.20 | $135.05 | $129.94 | $134.33 | 3 374 446 |
| Dec 20, 2022 | $125.24 | $127.63 | $123.19 | $127.10 | 1 857 051 |
| Dec 19, 2022 | $126.41 | $129.12 | $124.96 | $125.91 | 2 151 460 |
