NASDAQ:ETSY
Etsy Stock Price (Quote)
$68.35
+1.90 (+2.86%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $64.38 | $69.69 | Tuesday, 23rd Apr 2024 ETSY stock ended at $68.35. This is 2.86% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 3.94% from a day low at $66.42 to a day high of $69.04. |
| 90 days | $64.38 | $80.30 | |
| 52 weeks | $58.25 | $102.81 |
| Date | Open | High | Low | Close | Volume |
| Feb 17, 2021 | $224.92 | $225.00 | $214.07 | $222.41 | 2 391 743 |
| Feb 16, 2021 | $238.95 | $239.25 | $226.10 | $228.32 | 2 165 876 |
| Feb 12, 2021 | $227.71 | $235.10 | $224.57 | $233.86 | 1 808 207 |
| Feb 11, 2021 | $227.10 | $230.04 | $223.73 | $226.05 | 1 512 391 |
| Feb 10, 2021 | $232.19 | $232.24 | $220.52 | $225.65 | 1 664 644 |
| Feb 09, 2021 | $229.26 | $231.65 | $226.65 | $229.87 | 1 661 648 |
| Feb 08, 2021 | $233.14 | $238.95 | $226.35 | $231.69 | 2 707 793 |
| Feb 05, 2021 | $222.00 | $239.47 | $220.32 | $231.12 | 3 709 397 |
| Feb 04, 2021 | $211.70 | $221.96 | $211.70 | $220.84 | 3 161 564 |
| Feb 03, 2021 | $211.76 | $215.16 | $208.02 | $210.07 | 1 715 806 |
| Feb 02, 2021 | $207.40 | $213.42 | $206.35 | $210.29 | 1 924 480 |
| Feb 01, 2021 | $201.68 | $204.62 | $195.68 | $203.77 | 1 791 342 |
| Jan 29, 2021 | $201.65 | $203.67 | $193.68 | $199.09 | 2 242 225 |
| Jan 28, 2021 | $196.44 | $207.13 | $193.13 | $202.41 | 2 901 239 |
| Jan 27, 2021 | $199.25 | $205.65 | $192.00 | $193.37 | 3 600 107 |
| Jan 26, 2021 | $225.94 | $226.73 | $203.00 | $204.41 | 7 909 183 |
| Jan 25, 2021 | $217.00 | $221.44 | $205.40 | $208.81 | 2 319 751 |
| Jan 22, 2021 | $211.17 | $215.15 | $209.14 | $213.59 | 2 138 195 |
| Jan 21, 2021 | $218.55 | $221.44 | $212.30 | $212.54 | 2 587 982 |
| Jan 20, 2021 | $223.43 | $225.74 | $213.72 | $215.69 | 3 432 938 |
| Jan 19, 2021 | $208.66 | $221.34 | $208.00 | $221.31 | 4 478 732 |
| Jan 15, 2021 | $211.21 | $211.99 | $197.16 | $204.42 | 3 579 682 |
| Jan 14, 2021 | $207.25 | $221.12 | $207.00 | $211.52 | 5 032 601 |
| Jan 13, 2021 | $204.61 | $209.04 | $200.87 | $207.03 | 2 868 330 |
| Jan 12, 2021 | $185.06 | $211.85 | $184.75 | $205.15 | 9 302 400 |
