NASDAQ:ETSY
Etsy Stock Price (Quote)
$59.24
-10.50 (-15.06%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $56.60 | $71.72 | Thursday, 2nd May 2024 ETSY stock ended at $59.24. This is 15.06% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 7.70% from a day low at $56.60 to a day high of $60.96. |
| 90 days | $56.60 | $80.30 | |
| 52 weeks | $56.60 | $102.81 |
| Date | Open | High | Low | Close | Volume |
| Aug 25, 2021 | $201.30 | $203.79 | $197.98 | $202.28 | 1 164 613 |
| Aug 24, 2021 | $198.65 | $201.55 | $194.72 | $201.40 | 2 073 062 |
| Aug 23, 2021 | $199.40 | $200.25 | $193.56 | $196.58 | 2 141 892 |
| Aug 20, 2021 | $192.22 | $199.32 | $192.22 | $199.27 | 2 408 003 |
| Aug 19, 2021 | $189.70 | $196.99 | $188.02 | $192.28 | 2 541 606 |
| Aug 18, 2021 | $193.83 | $197.42 | $190.27 | $190.80 | 2 110 355 |
| Aug 17, 2021 | $188.27 | $194.81 | $187.59 | $194.30 | 2 340 758 |
| Aug 16, 2021 | $191.37 | $192.34 | $186.76 | $190.42 | 2 148 455 |
| Aug 13, 2021 | $192.53 | $193.00 | $189.52 | $192.08 | 1 382 455 |
| Aug 12, 2021 | $193.24 | $196.46 | $189.48 | $193.24 | 1 497 698 |
| Aug 11, 2021 | $187.65 | $194.25 | $186.63 | $193.96 | 2 818 739 |
| Aug 10, 2021 | $183.22 | $190.37 | $183.22 | $188.46 | 2 802 332 |
| Aug 09, 2021 | $178.00 | $186.75 | $177.80 | $183.10 | 3 237 117 |
| Aug 06, 2021 | $183.01 | $183.32 | $177.63 | $178.36 | 4 109 787 |
| Aug 05, 2021 | $175.00 | $193.35 | $174.91 | $182.41 | 10 930 790 |
| Aug 04, 2021 | $192.54 | $205.89 | $191.68 | $202.10 | 5 594 910 |
| Aug 03, 2021 | $189.37 | $193.77 | $187.27 | $190.46 | 2 589 324 |
| Aug 02, 2021 | $186.13 | $192.52 | $182.61 | $188.89 | 2 646 715 |
| Jul 30, 2021 | $190.62 | $192.55 | $182.39 | $183.51 | 4 723 313 |
| Jul 29, 2021 | $202.34 | $204.11 | $197.89 | $198.98 | 1 388 078 |
| Jul 28, 2021 | $200.47 | $204.77 | $199.27 | $202.94 | 1 660 498 |
| Jul 27, 2021 | $205.68 | $206.36 | $191.82 | $199.48 | 2 776 976 |
| Jul 26, 2021 | $207.47 | $209.25 | $205.50 | $206.05 | 1 583 107 |
| Jul 23, 2021 | $202.23 | $211.82 | $199.69 | $208.86 | 2 783 316 |
| Jul 22, 2021 | $196.93 | $202.98 | $196.93 | $201.85 | 2 611 109 |
