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 |
| Nov 10, 2022 | $101.00 | $110.36 | $101.00 | $110.10 | 3 740 918 |
| Nov 09, 2022 | $100.26 | $100.98 | $94.97 | $95.03 | 2 018 255 |
| Nov 08, 2022 | $100.27 | $103.28 | $97.87 | $101.78 | 3 124 749 |
| Nov 07, 2022 | $100.19 | $100.92 | $96.01 | $99.19 | 3 361 234 |
| Nov 04, 2022 | $101.58 | $103.06 | $93.87 | $98.35 | 6 293 910 |
| Nov 03, 2022 | $91.33 | $101.82 | $90.43 | $100.03 | 12 196 353 |
| Nov 02, 2022 | $91.98 | $92.47 | $87.24 | $87.54 | 5 214 223 |
| Nov 01, 2022 | $96.10 | $97.35 | $90.95 | $91.43 | 3 085 200 |
| Oct 31, 2022 | $98.00 | $100.00 | $93.17 | $93.91 | 3 152 281 |
| Oct 28, 2022 | $95.97 | $100.00 | $94.35 | $97.91 | 4 402 706 |
| Oct 27, 2022 | $102.75 | $103.75 | $100.00 | $100.91 | 3 090 372 |
| Oct 26, 2022 | $101.38 | $106.20 | $100.02 | $101.40 | 2 708 723 |
| Oct 25, 2022 | $102.09 | $104.48 | $100.31 | $103.24 | 3 219 615 |
| Oct 24, 2022 | $100.33 | $102.46 | $96.78 | $102.07 | 2 026 662 |
| Oct 21, 2022 | $96.58 | $101.17 | $94.40 | $100.91 | 2 844 163 |
| Oct 20, 2022 | $93.89 | $99.75 | $93.79 | $97.44 | 2 965 014 |
| Oct 19, 2022 | $99.22 | $99.29 | $93.61 | $94.33 | 3 189 918 |
| Oct 18, 2022 | $102.75 | $104.28 | $100.04 | $100.48 | 3 688 757 |
| Oct 17, 2022 | $95.22 | $98.81 | $94.36 | $98.12 | 3 104 151 |
| Oct 14, 2022 | $98.57 | $101.52 | $92.11 | $92.45 | 3 620 901 |
| Oct 13, 2022 | $99.28 | $99.81 | $91.70 | $96.32 | 9 541 567 |
| Oct 12, 2022 | $106.77 | $108.25 | $102.89 | $106.16 | 2 363 719 |
| Oct 11, 2022 | $107.87 | $109.63 | $101.51 | $105.60 | 3 381 364 |
| Oct 10, 2022 | $111.21 | $111.79 | $106.71 | $108.97 | 3 202 034 |
| Oct 07, 2022 | $111.48 | $112.79 | $109.57 | $110.44 | 1 979 892 |
