NASDAQ:ETSY
Etsy Stock Price (Quote)
$67.43
+0.230 (+0.342%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $64.38 | $69.69 | Friday, 26th Apr 2024 ETSY stock ended at $67.43. This is 0.342% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.75% from a day low at $67.11 to a day high of $68.29. |
| 90 days | $64.38 | $80.30 | |
| 52 weeks | $58.25 | $102.81 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 11, 2021 | $174.10 | $187.76 | $171.02 | $183.04 | 3 811 572 |
| Jan 08, 2021 | $172.91 | $179.73 | $171.76 | $175.65 | 2 417 241 |
| Jan 07, 2021 | $170.30 | $173.50 | $167.25 | $170.79 | 2 765 509 |
| Jan 06, 2021 | $172.11 | $173.16 | $166.33 | $167.57 | 2 924 475 |
| Jan 05, 2021 | $170.19 | $175.77 | $169.06 | $174.98 | 2 138 045 |
| Jan 04, 2021 | $179.52 | $181.60 | $168.25 | $172.08 | 3 210 795 |
| Dec 31, 2020 | $183.13 | $183.38 | $175.80 | $177.91 | 2 034 327 |
| Dec 30, 2020 | $178.30 | $183.41 | $176.12 | $183.18 | 2 068 928 |
| Dec 29, 2020 | $179.65 | $180.00 | $173.69 | $177.01 | 2 355 662 |
| Dec 28, 2020 | $193.58 | $194.00 | $175.84 | $178.12 | 4 187 363 |
| Dec 24, 2020 | $191.21 | $193.74 | $188.08 | $190.31 | 1 116 217 |
| Dec 23, 2020 | $196.90 | $197.38 | $190.03 | $190.17 | 2 088 826 |
| Dec 22, 2020 | $191.11 | $198.50 | $190.44 | $197.38 | 3 360 026 |
| Dec 21, 2020 | $189.16 | $193.00 | $184.55 | $189.20 | 3 020 998 |
| Dec 18, 2020 | $190.59 | $191.73 | $184.69 | $190.76 | 5 339 417 |
| Dec 17, 2020 | $184.32 | $192.09 | $183.33 | $188.10 | 4 306 470 |
| Dec 16, 2020 | $173.69 | $182.78 | $171.34 | $182.34 | 4 263 515 |
| Dec 15, 2020 | $172.00 | $179.93 | $170.51 | $177.80 | 3 329 900 |
| Dec 14, 2020 | $172.25 | $176.48 | $169.66 | $169.97 | 3 063 877 |
| Dec 11, 2020 | $166.08 | $171.66 | $165.72 | $170.02 | 3 061 270 |
| Dec 10, 2020 | $157.30 | $167.62 | $157.00 | $165.30 | 2 587 202 |
| Dec 09, 2020 | $165.94 | $167.52 | $157.64 | $159.23 | 3 883 578 |
