NASDAQ:ETSY
Etsy Stock Price (Quote)
$59.97
+0.730 (+1.23%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 ETSY stock ended at $59.97. This is 1.23% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 4.61% from a day low at $59.51 to a day high of $62.25. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Oct 05, 2020 | $132.69 | $136.84 | $130.70 | $136.69 | 2 723 731 |
| Oct 02, 2020 | $127.49 | $133.33 | $127.27 | $131.63 | 3 776 676 |
| Oct 01, 2020 | $124.10 | $133.09 | $123.25 | $131.69 | 5 717 685 |
| Sep 30, 2020 | $123.19 | $125.59 | $120.14 | $121.63 | 2 523 390 |
| Sep 29, 2020 | $123.61 | $125.70 | $121.26 | $123.23 | 2 615 884 |
| Sep 28, 2020 | $120.37 | $123.95 | $119.19 | $123.69 | 3 446 643 |
| Sep 25, 2020 | $113.70 | $118.69 | $113.01 | $118.28 | 2 564 429 |
| Sep 24, 2020 | $112.55 | $116.10 | $109.52 | $113.68 | 4 335 976 |
| Sep 23, 2020 | $119.29 | $121.37 | $114.05 | $115.09 | 4 053 322 |
| Sep 22, 2020 | $118.00 | $119.75 | $112.60 | $119.35 | 4 747 772 |
| Sep 21, 2020 | $110.43 | $116.33 | $109.79 | $116.01 | 4 186 657 |
| Sep 18, 2020 | $110.69 | $113.29 | $109.11 | $111.75 | 25 670 457 |
| Sep 17, 2020 | $105.29 | $109.23 | $104.30 | $109.23 | 4 109 767 |
| Sep 16, 2020 | $111.10 | $112.65 | $108.54 | $108.80 | 2 817 153 |
| Sep 15, 2020 | $113.48 | $114.00 | $109.16 | $111.01 | 3 477 653 |
| Sep 14, 2020 | $111.77 | $115.00 | $109.39 | $112.55 | 4 725 559 |
| Sep 11, 2020 | $113.08 | $116.59 | $109.94 | $110.77 | 4 440 633 |
| Sep 10, 2020 | $113.48 | $118.00 | $110.25 | $110.57 | 4 139 041 |
| Sep 09, 2020 | $112.71 | $114.89 | $109.43 | $112.71 | 4 664 684 |
| Sep 08, 2020 | $113.38 | $118.20 | $108.37 | $110.56 | 9 639 416 |
| Sep 04, 2020 | $114.23 | $116.82 | $103.06 | $112.04 | 6 315 942 |
| Sep 03, 2020 | $119.81 | $121.16 | $113.33 | $116.20 | 4 756 050 |
| Sep 02, 2020 | $128.30 | $129.94 | $120.25 | $124.37 | 3 751 402 |
| Sep 01, 2020 | $121.19 | $126.05 | $119.98 | $125.05 | 3 021 560 |
| Aug 31, 2020 | $119.66 | $120.58 | $116.63 | $119.70 | 3 315 869 |
