NASDAQ:ETSY
Etsy Stock Price (Quote)
$59.97
+0.730 (+1.23%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $56.60 | $71.72 | Friday, 3rd May 2024 ETSY stock ended at $59.97. This is 1.23% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 4.61% from a day low at $59.51 to a day high of $62.25. |
| 90 days | $56.60 | $80.30 | |
| 52 weeks | $56.60 | $102.81 |
| Date | Open | High | Low | Close | Volume |
| Nov 05, 2021 | $261.98 | $270.94 | $256.58 | $260.12 | 2 688 068 |
| Nov 04, 2021 | $236.07 | $283.40 | $236.07 | $271.27 | 7 765 340 |
| Nov 03, 2021 | $243.08 | $245.40 | $235.19 | $239.62 | 3 622 064 |
| Nov 02, 2021 | $243.66 | $244.48 | $236.31 | $240.63 | 2 356 042 |
| Nov 01, 2021 | $250.94 | $251.99 | $240.82 | $243.62 | 2 287 576 |
| Oct 29, 2021 | $239.47 | $252.76 | $238.14 | $250.69 | 1 789 926 |
| Oct 28, 2021 | $238.78 | $246.15 | $234.42 | $242.75 | 3 187 312 |
| Oct 27, 2021 | $247.52 | $250.02 | $242.52 | $243.89 | 1 583 301 |
| Oct 26, 2021 | $252.58 | $255.76 | $244.85 | $247.52 | 2 118 070 |
| Oct 25, 2021 | $243.50 | $253.05 | $243.50 | $252.57 | 3 488 101 |
| Oct 22, 2021 | $232.66 | $242.45 | $232.66 | $241.27 | 1 851 843 |
| Oct 21, 2021 | $232.61 | $238.73 | $231.12 | $235.98 | 1 722 820 |
| Oct 20, 2021 | $228.00 | $233.28 | $224.84 | $233.12 | 1 995 418 |
| Oct 19, 2021 | $228.29 | $230.15 | $226.19 | $226.41 | 1 429 039 |
| Oct 18, 2021 | $220.94 | $230.84 | $219.29 | $228.00 | 2 519 494 |
| Oct 15, 2021 | $218.00 | $222.08 | $216.63 | $221.09 | 1 376 908 |
| Oct 14, 2021 | $216.15 | $221.14 | $215.72 | $215.90 | 1 376 160 |
| Oct 13, 2021 | $214.87 | $216.75 | $212.43 | $213.75 | 1 031 703 |
| Oct 12, 2021 | $204.76 | $214.86 | $203.05 | $213.14 | 2 233 943 |
| Oct 11, 2021 | $210.28 | $210.65 | $202.17 | $202.34 | 2 195 551 |
| Oct 08, 2021 | $216.43 | $219.49 | $211.25 | $212.02 | 1 695 175 |
| Oct 07, 2021 | $212.15 | $219.12 | $211.01 | $216.52 | 1 785 856 |
| Oct 06, 2021 | $201.59 | $209.66 | $201.00 | $209.53 | 1 526 489 |
| Oct 05, 2021 | $200.06 | $204.93 | $198.80 | $203.64 | 1 265 231 |
| Oct 04, 2021 | $200.27 | $201.15 | $194.37 | $198.72 | 1 877 712 |
