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 |
| Aug 28, 2020 | $123.00 | $123.32 | $117.77 | $119.66 | 3 672 773 |
| Aug 27, 2020 | $127.06 | $127.61 | $121.71 | $122.37 | 2 384 804 |
| Aug 26, 2020 | $126.35 | $128.68 | $125.46 | $126.91 | 2 426 449 |
| Aug 25, 2020 | $127.95 | $129.63 | $124.15 | $125.48 | 3 585 747 |
| Aug 24, 2020 | $132.40 | $133.89 | $127.83 | $128.74 | 3 867 493 |
| Aug 21, 2020 | $130.00 | $133.08 | $128.51 | $130.37 | 2 884 431 |
| Aug 20, 2020 | $130.26 | $131.51 | $129.03 | $130.09 | 5 683 199 |
| Aug 19, 2020 | $132.18 | $133.76 | $128.61 | $131.13 | 2 828 102 |
| Aug 18, 2020 | $130.21 | $135.35 | $128.28 | $133.01 | 3 078 739 |
| Aug 17, 2020 | $131.40 | $131.85 | $128.57 | $129.72 | 2 170 028 |
| Aug 14, 2020 | $130.27 | $130.99 | $127.52 | $129.26 | 2 038 073 |
| Aug 13, 2020 | $122.66 | $131.72 | $122.56 | $128.73 | 5 444 718 |
| Aug 12, 2020 | $128.53 | $128.93 | $121.80 | $122.05 | 4 736 141 |
| Aug 11, 2020 | $132.10 | $132.51 | $127.17 | $127.50 | 4 322 897 |
| Aug 10, 2020 | $139.24 | $141.41 | $131.11 | $134.72 | 4 255 696 |
| Aug 07, 2020 | $131.44 | $137.78 | $131.00 | $135.06 | 5 878 624 |
| Aug 06, 2020 | $133.68 | $138.95 | $126.57 | $130.66 | 9 755 728 |
| Aug 05, 2020 | $131.82 | $136.29 | $130.36 | $135.52 | 8 777 912 |
| Aug 04, 2020 | $128.77 | $130.08 | $124.61 | $129.80 | 4 405 644 |
| Aug 03, 2020 | $121.00 | $127.17 | $121.00 | $126.62 | 4 635 638 |
| Jul 31, 2020 | $116.67 | $118.48 | $114.29 | $118.38 | 3 699 182 |
| Jul 30, 2020 | $107.89 | $112.79 | $107.53 | $112.38 | 2 266 185 |
| Jul 29, 2020 | $104.00 | $109.06 | $104.00 | $108.69 | 2 754 353 |
| Jul 28, 2020 | $105.63 | $105.68 | $101.99 | $102.45 | 1 732 279 |
| Jul 27, 2020 | $102.60 | $106.78 | $101.59 | $105.95 | 1 976 574 |
