NASDAQ:ETSY
Etsy Stock Price (Quote)
$68.72
+0.730 (+1.07%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $65.68 | $73.48 | Thursday, 28th Mar 2024 ETSY stock ended at $68.72. This is 1.07% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 2.73% from a day low at $67.79 to a day high of $69.64. |
90 days | $65.68 | $82.84 | |
52 weeks | $58.25 | $114.73 |
Historical Etsy prices
Date | Open | High | Low | Close | Volume |
2021-03-01 | $224.57 | $248.45 | $223.65 | $244.58 | 6 628 485 |
2021-02-26 | $224.00 | $232.29 | $206.37 | $220.27 | 11 020 264 |
2021-02-25 | $205.09 | $214.00 | $194.77 | $197.58 | 3 318 180 |
2021-02-24 | $209.99 | $212.88 | $202.26 | $209.10 | 2 169 707 |
2021-02-23 | $203.07 | $211.92 | $191.00 | $210.75 | 3 620 936 |
2021-02-22 | $222.86 | $225.66 | $211.75 | $213.12 | 2 640 449 |
2021-02-19 | $224.09 | $230.43 | $223.61 | $227.27 | 1 820 818 |
2021-02-18 | $216.05 | $225.31 | $215.10 | $220.82 | 1 525 662 |
2021-02-17 | $224.92 | $225.00 | $214.07 | $222.41 | 2 391 743 |
2021-02-16 | $238.95 | $239.25 | $226.10 | $228.32 | 2 165 876 |
2021-02-12 | $227.71 | $235.10 | $224.57 | $233.86 | 1 808 207 |
2021-02-11 | $227.10 | $230.04 | $223.73 | $226.05 | 1 512 391 |
2021-02-10 | $232.19 | $232.24 | $220.52 | $225.65 | 1 664 644 |
2021-02-09 | $229.26 | $231.65 | $226.65 | $229.87 | 1 661 648 |
2021-02-08 | $233.14 | $238.95 | $226.35 | $231.69 | 2 707 793 |
2021-02-05 | $222.00 | $239.47 | $220.32 | $231.12 | 3 709 397 |
2021-02-04 | $211.70 | $221.96 | $211.70 | $220.84 | 3 161 564 |
2021-02-03 | $211.76 | $215.16 | $208.02 | $210.07 | 1 715 806 |
2021-02-02 | $207.40 | $213.42 | $206.35 | $210.29 | 1 924 480 |
2021-02-01 | $201.68 | $204.62 | $195.68 | $203.77 | 1 791 342 |
2021-01-29 | $201.65 | $203.67 | $193.68 | $199.09 | 2 242 225 |
2021-01-28 | $196.44 | $207.13 | $193.13 | $202.41 | 2 901 239 |
2021-01-27 | $199.25 | $205.65 | $192.00 | $193.37 | 3 600 107 |
2021-01-26 | $225.94 | $226.73 | $203.00 | $204.41 | 7 909 183 |
2021-01-25 | $217.00 | $221.44 | $205.40 | $208.81 | 2 319 751 |