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 |
| Nov 25, 2016 | $13.34 | $13.40 | $13.05 | $13.09 | 525 421 |
| Nov 23, 2016 | $13.15 | $13.23 | $12.82 | $13.12 | 1 065 492 |
| Nov 22, 2016 | $12.91 | $13.16 | $12.77 | $13.10 | 1 300 994 |
| Nov 21, 2016 | $12.66 | $13.01 | $12.58 | $12.94 | 1 541 972 |
| Nov 18, 2016 | $12.47 | $12.67 | $12.34 | $12.59 | 1 325 409 |
| Nov 17, 2016 | $12.85 | $12.85 | $12.08 | $12.46 | 1 003 962 |
| Nov 16, 2016 | $12.01 | $12.28 | $11.84 | $12.00 | 1 301 359 |
| Nov 15, 2016 | $11.65 | $12.09 | $11.62 | $12.05 | 1 529 372 |
| Nov 14, 2016 | $11.86 | $11.90 | $11.57 | $11.67 | 1 189 487 |
| Nov 11, 2016 | $11.38 | $11.84 | $11.30 | $11.72 | 1 340 299 |
| Nov 10, 2016 | $11.55 | $11.89 | $11.16 | $11.48 | 2 160 917 |
| Nov 09, 2016 | $11.50 | $11.50 | $11.02 | $11.37 | 1 504 313 |
| Nov 08, 2016 | $11.69 | $11.92 | $11.39 | $11.52 | 1 597 105 |
| Nov 07, 2016 | $11.82 | $11.94 | $11.62 | $11.77 | 1 362 900 |
| Nov 04, 2016 | $11.05 | $11.51 | $11.02 | $11.45 | 1 490 000 |
| Nov 03, 2016 | $11.21 | $11.47 | $10.84 | $11.09 | 2 032 600 |
| Nov 02, 2016 | $13.25 | $13.25 | $11.23 | $11.27 | 5 722 200 |
| Nov 01, 2016 | $13.11 | $13.45 | $12.83 | $12.95 | 3 011 600 |
| Oct 31, 2016 | $12.50 | $13.22 | $12.43 | $12.98 | 2 221 100 |
| Oct 28, 2016 | $12.83 | $13.04 | $12.40 | $12.43 | 1 424 700 |
| Oct 27, 2016 | $13.24 | $13.53 | $12.75 | $12.83 | 1 360 700 |
| Oct 26, 2016 | $13.52 | $13.54 | $13.12 | $13.13 | 1 340 200 |
| Oct 25, 2016 | $14.10 | $14.22 | $13.38 | $13.55 | 1 771 600 |
| Oct 24, 2016 | $14.27 | $14.51 | $13.97 | $14.10 | 1 208 900 |
| Oct 21, 2016 | $14.12 | $14.30 | $14.06 | $14.23 | 943 300 |
