NASDAQ:ETSY
Etsy Stock Price (Quote)
$67.49
-0.87 (-1.27%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $64.38 | $71.50 | Wednesday, 17th Apr 2024 ETSY stock ended at $67.49. This is 1.27% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 4.84% from a day low at $66.15 to a day high of $69.35. |
| 90 days | $64.38 | $80.30 | |
| 52 weeks | $58.25 | $104.93 |
| Date | Open | High | Low | Close | Volume |
| 2023-12-28 | $81.75 | $82.48 | $80.56 | $81.92 | 2 121 014 |
| 2023-12-27 | $82.59 | $83.30 | $80.97 | $82.39 | 2 319 407 |
| 2023-12-26 | $85.00 | $85.22 | $82.44 | $82.59 | 2 314 682 |
| 2023-12-22 | $84.98 | $86.29 | $84.79 | $84.95 | 1 890 944 |
| 2023-12-21 | $85.18 | $86.26 | $83.87 | $85.24 | 2 491 069 |
| 2023-12-20 | $87.00 | $87.20 | $83.38 | $83.59 | 3 757 919 |
| 2023-12-19 | $85.09 | $89.58 | $85.00 | $87.03 | 5 931 014 |
| 2023-12-18 | $80.84 | $85.59 | $80.84 | $84.46 | 5 800 243 |
| 2023-12-15 | $84.38 | $85.60 | $80.10 | $80.68 | 7 877 677 |
| 2023-12-14 | $85.00 | $85.30 | $80.99 | $83.26 | 6 250 094 |
| 2023-12-13 | $86.02 | $86.93 | $78.54 | $83.97 | 13 128 183 |
| 2023-12-12 | $84.30 | $86.55 | $84.05 | $85.82 | 3 527 066 |
| 2023-12-11 | $79.57 | $86.10 | $79.57 | $84.69 | 5 953 737 |
| 2023-12-08 | $78.97 | $81.24 | $78.91 | $80.08 | 3 613 216 |
| 2023-12-07 | $79.28 | $80.47 | $78.35 | $78.97 | 3 040 425 |
| 2023-12-06 | $82.03 | $82.50 | $79.38 | $79.54 | 3 162 741 |
| 2023-12-05 | $82.35 | $83.73 | $81.61 | $81.66 | 3 304 102 |
| 2023-12-04 | $82.00 | $84.75 | $81.80 | $82.99 | 4 772 402 |
| 2023-12-01 | $76.53 | $82.32 | $75.43 | $82.04 | 5 356 723 |
| 2023-11-30 | $77.78 | $78.00 | $75.01 | $75.81 | 4 509 653 |
| 2023-11-29 | $76.41 | $78.58 | $76.29 | $77.20 | 4 821 277 |
| 2023-11-28 | $73.70 | $75.47 | $72.50 | $75.27 | 3 391 150 |
| 2023-11-27 | $72.35 | $75.40 | $72.10 | $73.95 | 4 982 808 |
| 2023-11-24 | $70.94 | $72.02 | $70.65 | $71.82 | 887 350 |
| 2023-11-22 | $70.91 | $72.04 | $70.70 | $71.48 | 1 894 672 |
