NASDAQ:ETSY
Etsy Stock Price (Quote)
$67.20
+0.330 (+0.493%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $64.38 | $69.69 | Thursday, 25th Apr 2024 ETSY stock ended at $67.20. This is 0.493% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.91% from a day low at $65.60 to a day high of $67.51. |
| 90 days | $64.38 | $80.30 | |
| 52 weeks | $58.25 | $102.81 |
| Date | Open | High | Low | Close | Volume |
| Dec 07, 2020 | $155.60 | $158.88 | $153.61 | $156.93 | 1 936 136 |
| Dec 04, 2020 | $154.13 | $157.09 | $153.22 | $155.03 | 1 964 705 |
| Dec 03, 2020 | $154.49 | $157.02 | $154.20 | $154.74 | 2 014 106 |
| Dec 02, 2020 | $151.38 | $155.60 | $150.00 | $154.62 | 2 182 960 |
| Dec 01, 2020 | $161.51 | $161.51 | $154.10 | $154.67 | 3 216 231 |
| Nov 30, 2020 | $161.94 | $164.64 | $153.36 | $160.70 | 10 743 450 |
| Nov 27, 2020 | $148.72 | $160.63 | $148.53 | $160.55 | 5 005 660 |
| Nov 25, 2020 | $138.63 | $146.95 | $138.51 | $145.09 | 3 545 122 |
| Nov 24, 2020 | $139.99 | $140.04 | $133.65 | $137.60 | 3 325 957 |
| Nov 23, 2020 | $141.00 | $143.23 | $138.22 | $140.20 | 2 585 474 |
| Nov 20, 2020 | $136.52 | $143.96 | $136.27 | $140.06 | 4 412 433 |
| Nov 19, 2020 | $128.00 | $134.70 | $127.45 | $134.50 | 2 987 098 |
| Nov 18, 2020 | $127.84 | $129.24 | $124.70 | $127.01 | 2 526 999 |
| Nov 17, 2020 | $126.71 | $128.94 | $123.60 | $128.82 | 2 470 597 |
| Nov 16, 2020 | $122.54 | $127.24 | $120.50 | $125.62 | 3 428 254 |
| Nov 13, 2020 | $128.55 | $130.00 | $123.33 | $124.92 | 3 477 199 |
| Nov 12, 2020 | $129.64 | $133.50 | $125.81 | $127.03 | 3 855 334 |
| Nov 11, 2020 | $121.92 | $131.07 | $121.79 | $130.59 | 5 251 334 |
| Nov 10, 2020 | $126.22 | $126.40 | $113.49 | $119.43 | 6 235 890 |
| Nov 09, 2020 | $130.96 | $134.00 | $116.31 | $121.20 | 10 597 337 |
| Nov 06, 2020 | $143.68 | $146.60 | $140.55 | $146.28 | 2 587 099 |
| Nov 05, 2020 | $140.00 | $144.95 | $138.12 | $143.64 | 2 720 101 |
| Nov 04, 2020 | $135.50 | $138.79 | $133.51 | $136.20 | 3 627 603 |
| Nov 03, 2020 | $127.96 | $131.99 | $125.59 | $130.45 | 2 931 559 |
| Nov 02, 2020 | $123.23 | $127.73 | $121.57 | $126.44 | 3 803 655 |
