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 |
| 2024-02-01 | $73.00 | $74.75 | $71.38 | $72.62 | 13 523 356 |
| 2024-01-31 | $69.30 | $69.37 | $66.33 | $66.56 | 2 800 047 |
| 2024-01-30 | $70.34 | $71.38 | $69.33 | $69.72 | 1 845 530 |
| 2024-01-29 | $69.62 | $71.77 | $68.34 | $70.82 | 2 960 878 |
| 2024-01-26 | $69.91 | $70.44 | $68.88 | $69.53 | 3 458 123 |
| 2024-01-25 | $68.84 | $69.58 | $66.95 | $69.56 | 2 596 607 |
| 2024-01-24 | $70.96 | $71.00 | $68.15 | $68.32 | 2 782 949 |
| 2024-01-23 | $71.94 | $72.23 | $70.18 | $70.22 | 1 779 798 |
| 2024-01-22 | $71.00 | $73.35 | $69.91 | $70.82 | 3 064 215 |
| 2024-01-19 | $71.00 | $71.84 | $69.18 | $70.66 | 3 589 675 |
| 2024-01-18 | $69.09 | $70.62 | $68.07 | $69.22 | 4 196 328 |
| 2024-01-17 | $66.72 | $68.37 | $65.88 | $68.32 | 4 241 511 |
| 2024-01-16 | $69.66 | $70.14 | $67.47 | $67.86 | 8 596 849 |
| 2024-01-12 | $73.30 | $73.36 | $69.99 | $70.34 | 3 706 858 |
| 2024-01-11 | $74.62 | $74.72 | $71.22 | $73.04 | 4 032 222 |
| 2024-01-10 | $75.47 | $76.09 | $74.22 | $74.72 | 3 448 651 |
| 2024-01-09 | $77.00 | $78.19 | $76.30 | $76.81 | 2 962 013 |
| 2024-01-08 | $76.00 | $78.13 | $75.25 | $77.76 | 3 314 818 |
| 2024-01-05 | $76.00 | $76.97 | $75.29 | $75.64 | 3 814 100 |
| 2024-01-04 | $77.44 | $77.75 | $75.23 | $76.29 | 4 765 894 |
| 2024-01-03 | $80.00 | $80.07 | $76.58 | $79.13 | 6 360 997 |
| 2024-01-02 | $80.28 | $82.84 | $79.70 | $81.08 | 3 609 610 |
| 2023-12-29 | $81.57 | $82.65 | $80.72 | $81.05 | 2 338 542 |
| 2023-12-28 | $81.75 | $82.48 | $80.56 | $81.92 | 2 121 014 |
| 2023-12-27 | $82.59 | $83.30 | $80.97 | $82.39 | 2 319 407 |
