NASDAQ:ETSY
Etsy Stock Price (Quote)
$67.34
-0.150 (-0.222%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $64.38 | $71.50 | Thursday, 18th Apr 2024 ETSY stock ended at $67.34. This is 0.222% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 3.34% from a day low at $65.28 to a day high of $67.46. |
| 90 days | $64.38 | $80.30 | |
| 52 weeks | $58.25 | $104.93 |
| Date | Open | High | Low | Close | Volume |
| 2021-06-01 | $165.95 | $167.32 | $161.88 | $163.46 | 2 443 911 |
| 2021-05-28 | $166.10 | $167.86 | $164.62 | $164.73 | 1 954 308 |
| 2021-05-27 | $168.61 | $168.61 | $162.50 | $166.74 | 2 955 874 |
| 2021-05-26 | $168.20 | $169.40 | $166.56 | $168.22 | 1 420 316 |
| 2021-05-25 | $166.87 | $170.62 | $166.43 | $167.05 | 1 548 948 |
| 2021-05-24 | $169.73 | $169.90 | $164.22 | $165.18 | 2 395 301 |
| 2021-05-21 | $173.00 | $173.50 | $167.13 | $167.56 | 2 496 321 |
| 2021-05-20 | $166.28 | $175.14 | $166.02 | $172.36 | 3 151 888 |
| 2021-05-19 | $164.30 | $166.27 | $161.39 | $165.42 | 2 498 438 |
| 2021-05-18 | $165.81 | $170.11 | $164.60 | $167.25 | 3 086 813 |
| 2021-05-17 | $162.67 | $165.40 | $160.06 | $165.18 | 1 923 952 |
| 2021-05-14 | $159.01 | $163.84 | $157.14 | $163.11 | 2 324 813 |
| 2021-05-13 | $163.34 | $164.50 | $153.80 | $156.59 | 3 078 477 |
| 2021-05-12 | $165.33 | $169.07 | $158.41 | $159.34 | 3 279 942 |
| 2021-05-11 | $159.55 | $170.75 | $158.71 | $169.84 | 3 986 886 |
| 2021-05-10 | $163.01 | $170.98 | $161.78 | $167.13 | 5 089 241 |
| 2021-05-07 | $163.93 | $165.62 | $158.65 | $165.51 | 5 839 510 |
| 2021-05-06 | $167.01 | $170.65 | $154.00 | $157.68 | 15 609 676 |
| 2021-05-05 | $190.99 | $194.99 | $181.51 | $184.57 | 5 077 194 |
| 2021-05-04 | $185.11 | $191.29 | $183.20 | $188.45 | 3 513 012 |
| 2021-05-03 | $200.40 | $200.91 | $189.27 | $190.71 | 3 598 584 |
| 2021-04-30 | $206.34 | $207.95 | $198.08 | $198.79 | 3 144 745 |
| 2021-04-29 | $212.28 | $212.34 | $201.80 | $208.80 | 2 316 824 |
| 2021-04-28 | $206.26 | $212.97 | $202.50 | $211.35 | 1 898 706 |
| 2021-04-27 | $206.16 | $210.80 | $206.00 | $207.49 | 2 288 762 |
