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 |
| Dec 16, 2022 | $124.73 | $127.20 | $124.18 | $126.32 | 4 300 565 |
| Dec 15, 2022 | $128.64 | $128.99 | $124.28 | $125.97 | 2 770 842 |
| Dec 14, 2022 | $132.16 | $135.48 | $131.11 | $132.03 | 2 695 566 |
| Dec 13, 2022 | $138.44 | $138.95 | $130.13 | $131.60 | 2 786 434 |
| Dec 12, 2022 | $125.75 | $129.58 | $124.17 | $129.52 | 2 218 566 |
| Dec 09, 2022 | $130.79 | $134.50 | $126.57 | $126.78 | 3 032 365 |
| Dec 08, 2022 | $131.78 | $135.68 | $129.65 | $134.50 | 2 180 677 |
| Dec 07, 2022 | $134.10 | $136.00 | $127.81 | $130.13 | 2 898 558 |
| Dec 06, 2022 | $137.56 | $139.05 | $132.96 | $135.01 | 2 704 594 |
| Dec 05, 2022 | $139.28 | $142.53 | $135.89 | $137.21 | 3 236 810 |
| Dec 02, 2022 | $136.16 | $141.96 | $135.42 | $140.49 | 2 831 463 |
| Dec 01, 2022 | $132.86 | $139.97 | $132.15 | $139.39 | 4 485 267 |
| Nov 30, 2022 | $123.00 | $132.60 | $121.67 | $132.09 | 4 845 930 |
| Nov 29, 2022 | $120.87 | $122.42 | $119.28 | $121.88 | 2 608 991 |
| Nov 28, 2022 | $120.20 | $123.37 | $118.55 | $119.48 | 2 586 352 |
| Nov 25, 2022 | $118.39 | $120.61 | $117.49 | $120.31 | 785 031 |
| Nov 23, 2022 | $120.06 | $122.14 | $117.47 | $119.99 | 1 877 285 |
| Nov 22, 2022 | $115.64 | $119.48 | $114.00 | $119.29 | 3 158 226 |
| Nov 21, 2022 | $112.20 | $119.35 | $111.37 | $114.68 | 2 969 374 |
| Nov 18, 2022 | $116.62 | $116.85 | $112.09 | $113.69 | 1 386 719 |
| Nov 17, 2022 | $116.91 | $117.35 | $112.07 | $112.82 | 2 329 345 |
| Nov 16, 2022 | $120.09 | $122.22 | $118.32 | $118.76 | 2 888 990 |
| Nov 15, 2022 | $124.76 | $127.28 | $121.25 | $126.27 | 3 575 694 |
| Nov 14, 2022 | $114.31 | $123.68 | $113.99 | $122.61 | 4 438 972 |
| Nov 11, 2022 | $109.39 | $116.60 | $109.04 | $116.02 | 2 886 128 |
