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 |
| Oct 20, 2016 | $14.43 | $14.55 | $14.21 | $14.31 | 904 500 |
| Oct 19, 2016 | $14.40 | $14.61 | $14.38 | $14.48 | 555 800 |
| Oct 18, 2016 | $14.58 | $14.66 | $14.32 | $14.39 | 837 000 |
| Oct 17, 2016 | $14.41 | $14.48 | $14.05 | $14.37 | 890 900 |
| Oct 14, 2016 | $14.92 | $15.05 | $14.48 | $14.48 | 1 051 900 |
| Oct 13, 2016 | $14.91 | $15.02 | $14.60 | $14.82 | 1 206 000 |
| Oct 12, 2016 | $15.19 | $15.31 | $14.95 | $15.11 | 870 000 |
| Oct 11, 2016 | $15.72 | $15.81 | $14.95 | $15.27 | 1 523 300 |
| Oct 10, 2016 | $15.85 | $16.00 | $15.58 | $15.81 | 1 426 500 |
| Oct 07, 2016 | $15.47 | $16.05 | $15.25 | $15.48 | 3 512 200 |
| Oct 06, 2016 | $15.26 | $15.41 | $15.02 | $15.13 | 733 500 |
| Oct 05, 2016 | $15.43 | $15.66 | $15.22 | $15.35 | 1 997 500 |
| Oct 04, 2016 | $14.81 | $15.83 | $14.81 | $15.37 | 2 712 700 |
| Oct 03, 2016 | $14.20 | $15.06 | $14.01 | $14.72 | 2 401 500 |
| Sep 30, 2016 | $14.48 | $14.50 | $14.07 | $14.28 | 1 482 300 |
| Sep 29, 2016 | $14.67 | $14.81 | $14.38 | $14.43 | 977 200 |
| Sep 28, 2016 | $14.65 | $14.87 | $14.30 | $14.76 | 1 476 600 |
| Sep 27, 2016 | $14.82 | $15.05 | $14.65 | $14.70 | 1 033 600 |
| Sep 26, 2016 | $15.27 | $15.29 | $14.58 | $14.82 | 1 862 800 |
| Sep 23, 2016 | $14.75 | $15.70 | $14.55 | $15.21 | 3 093 400 |
| Sep 22, 2016 | $14.69 | $14.82 | $14.13 | $14.82 | 2 472 200 |
| Sep 21, 2016 | $13.97 | $15.00 | $13.77 | $14.54 | 5 222 000 |
| Sep 20, 2016 | $13.48 | $13.76 | $13.43 | $13.51 | 1 037 800 |
| Sep 19, 2016 | $13.66 | $13.79 | $13.31 | $13.36 | 866 100 |
| Sep 16, 2016 | $13.67 | $13.90 | $13.45 | $13.57 | 3 926 800 |
