NASDAQ:ETSY
Etsy Stock Price (Quote)
$63.45
+0.88 (+1.41%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $56.60 | $71.72 | Thursday, 9th May 2024 ETSY stock ended at $63.45. This is 1.41% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 1.93% from a day low at $62.43 to a day high of $63.63. |
| 90 days | $56.60 | $80.30 | |
| 52 weeks | $56.60 | $102.81 |
| Date | Open | High | Low | Close | Volume |
| Jan 03, 2017 | $11.97 | $12.13 | $11.74 | $11.88 | 1 274 381 |
| Dec 30, 2016 | $11.79 | $11.86 | $11.53 | $11.78 | 958 700 |
| Dec 29, 2016 | $11.89 | $12.12 | $11.59 | $11.76 | 937 699 |
| Dec 28, 2016 | $12.20 | $12.39 | $11.82 | $11.87 | 1 378 340 |
| Dec 27, 2016 | $12.00 | $12.58 | $11.99 | $12.18 | 1 096 449 |
| Dec 23, 2016 | $12.00 | $12.25 | $11.77 | $11.98 | 1 472 657 |
| Dec 22, 2016 | $12.61 | $12.76 | $11.63 | $11.94 | 3 959 109 |
| Dec 21, 2016 | $12.75 | $12.99 | $12.62 | $12.67 | 1 046 855 |
| Dec 20, 2016 | $12.82 | $12.86 | $12.67 | $12.78 | 956 167 |
| Dec 19, 2016 | $12.82 | $12.99 | $12.49 | $12.92 | 945 895 |
| Dec 16, 2016 | $12.61 | $12.87 | $12.53 | $12.78 | 2 568 469 |
| Dec 15, 2016 | $11.95 | $12.61 | $11.75 | $12.55 | 2 631 253 |
| Dec 14, 2016 | $11.93 | $12.46 | $11.70 | $11.84 | 1 378 911 |
| Dec 13, 2016 | $12.22 | $12.48 | $12.13 | $12.24 | 1 307 207 |
| Dec 12, 2016 | $12.42 | $12.42 | $12.06 | $12.18 | 1 037 121 |
| Dec 09, 2016 | $12.60 | $12.85 | $12.28 | $12.37 | 864 915 |
| Dec 08, 2016 | $12.67 | $12.70 | $12.45 | $12.57 | 1 130 048 |
| Dec 07, 2016 | $12.40 | $12.64 | $12.26 | $12.60 | 960 444 |
| Dec 06, 2016 | $12.19 | $12.38 | $12.00 | $12.36 | 1 163 736 |
| Dec 05, 2016 | $11.90 | $12.30 | $11.89 | $12.09 | 1 034 398 |
| Dec 02, 2016 | $11.92 | $11.96 | $11.30 | $11.83 | 2 690 343 |
| Dec 01, 2016 | $12.38 | $12.41 | $11.64 | $11.93 | 2 784 691 |
| Nov 30, 2016 | $12.86 | $12.97 | $12.21 | $12.40 | 1 723 712 |
| Nov 29, 2016 | $12.85 | $12.91 | $12.60 | $12.73 | 982 312 |
| Nov 28, 2016 | $13.04 | $13.08 | $12.76 | $12.84 | 1 068 734 |
