NASDAQ:ETSY
Etsy Stock Price (Quote)
$66.73
-0.320 (-0.477%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $64.38 | $71.50 | Monday, 15th Apr 2024 ETSY stock ended at $66.73. This is 0.477% less than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 3.97% from a day low at $66.42 to a day high of $69.06. |
| 90 days | $64.38 | $80.30 | |
| 52 weeks | $58.25 | $104.93 |
| Date | Open | High | Low | Close | Volume |
| 2024-03-08 | $68.71 | $72.96 | $68.64 | $72.31 | 5 702 878 |
| 2024-03-07 | $68.95 | $69.73 | $68.22 | $68.40 | 2 611 457 |
| 2024-03-06 | $69.65 | $69.93 | $68.28 | $68.61 | 2 737 605 |
| 2024-03-05 | $67.40 | $69.72 | $66.87 | $68.55 | 4 333 417 |
| 2024-03-04 | $69.65 | $69.90 | $67.67 | $67.71 | 3 482 485 |
| 2024-03-01 | $71.44 | $71.69 | $69.69 | $69.81 | 2 829 953 |
| 2024-02-29 | $70.99 | $72.44 | $70.38 | $71.69 | 3 007 430 |
| 2024-02-28 | $71.80 | $72.66 | $70.69 | $71.00 | 2 061 655 |
| 2024-02-27 | $72.47 | $72.87 | $71.10 | $72.08 | 4 105 601 |
| 2024-02-26 | $73.98 | $74.46 | $71.91 | $71.96 | 4 024 355 |
| 2024-02-23 | $70.50 | $74.82 | $69.46 | $73.98 | 7 982 855 |
| 2024-02-22 | $73.47 | $73.49 | $69.90 | $70.62 | 10 466 146 |
| 2024-02-21 | $74.50 | $78.65 | $74.04 | $77.13 | 5 816 343 |
| 2024-02-20 | $75.27 | $76.72 | $74.75 | $75.87 | 4 385 197 |
| 2024-02-16 | $76.62 | $77.57 | $75.50 | $76.57 | 2 354 670 |
| 2024-02-15 | $77.48 | $78.07 | $76.42 | $77.76 | 2 156 656 |
| 2024-02-14 | $75.38 | $76.35 | $74.22 | $76.19 | 2 603 467 |
| 2024-02-13 | $74.56 | $75.90 | $73.02 | $74.39 | 4 236 341 |
| 2024-02-12 | $78.21 | $80.30 | $77.31 | $78.85 | 3 543 732 |
| 2024-02-09 | $73.72 | $78.78 | $73.56 | $78.09 | 3 162 562 |
| 2024-02-08 | $73.10 | $74.69 | $72.95 | $74.49 | 2 040 394 |
| 2024-02-07 | $74.60 | $74.63 | $72.64 | $73.26 | 2 312 204 |
| 2024-02-06 | $74.61 | $75.17 | $73.27 | $74.85 | 2 078 602 |
| 2024-02-05 | $74.83 | $76.14 | $72.87 | $74.82 | 2 944 425 |
| 2024-02-02 | $72.22 | $76.66 | $70.88 | $75.70 | 7 177 510 |
