NASDAQ:ETSY
Etsy Stock Price (Quote)
$69.74
+1.07 (+1.56%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $64.38 | $71.72 | Wednesday, 1st May 2024 ETSY stock ended at $69.74. This is 1.56% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 4.50% from a day low at $68.63 to a day high of $71.72. |
| 90 days | $64.38 | $80.30 | |
| 52 weeks | $58.25 | $102.81 |
| Date | Open | High | Low | Close | Volume |
| May 07, 2021 | $163.93 | $165.62 | $158.65 | $165.51 | 5 839 510 |
| May 06, 2021 | $167.01 | $170.65 | $154.00 | $157.68 | 15 609 676 |
| May 05, 2021 | $190.99 | $194.99 | $181.51 | $184.57 | 5 077 194 |
| May 04, 2021 | $185.11 | $191.29 | $183.20 | $188.45 | 3 513 012 |
| May 03, 2021 | $200.40 | $200.91 | $189.27 | $190.71 | 3 598 584 |
| Apr 30, 2021 | $206.34 | $207.95 | $198.08 | $198.79 | 3 144 745 |
| Apr 29, 2021 | $212.28 | $212.34 | $201.80 | $208.80 | 2 316 824 |
| Apr 28, 2021 | $206.26 | $212.97 | $202.50 | $211.35 | 1 898 706 |
| Apr 27, 2021 | $206.16 | $210.80 | $206.00 | $207.49 | 2 288 762 |
| Apr 26, 2021 | $211.00 | $212.00 | $203.80 | $205.18 | 4 198 922 |
| Apr 23, 2021 | $212.60 | $216.75 | $211.00 | $214.59 | 1 470 581 |
| Apr 22, 2021 | $209.83 | $215.46 | $207.50 | $210.28 | 1 699 156 |
| Apr 21, 2021 | $204.34 | $210.82 | $202.33 | $209.76 | 1 679 524 |
| Apr 20, 2021 | $212.00 | $212.50 | $200.88 | $206.86 | 2 765 679 |
| Apr 19, 2021 | $216.88 | $219.19 | $211.87 | $213.19 | 2 236 580 |
| Apr 16, 2021 | $220.30 | $221.14 | $213.60 | $219.99 | 1 520 687 |
| Apr 15, 2021 | $221.37 | $223.50 | $216.31 | $219.29 | 1 818 946 |
| Apr 14, 2021 | $225.04 | $227.00 | $216.19 | $218.07 | 1 723 242 |
| Apr 13, 2021 | $222.45 | $225.84 | $220.29 | $224.03 | 2 023 614 |
| Apr 12, 2021 | $216.87 | $220.51 | $214.10 | $218.13 | 1 867 494 |
| Apr 09, 2021 | $214.24 | $221.67 | $212.86 | $218.57 | 2 679 010 |
| Apr 08, 2021 | $206.00 | $216.29 | $205.80 | $215.39 | 3 592 343 |
| Apr 07, 2021 | $204.50 | $205.75 | $199.28 | $204.02 | 2 198 659 |
| Apr 06, 2021 | $199.44 | $208.57 | $197.31 | $206.01 | 3 029 023 |
| Apr 05, 2021 | $211.99 | $211.99 | $196.13 | $197.20 | 3 600 396 |
