NASDAQ:ETSY
Etsy Stock Price (Quote)
$62.57
-0.200 (-0.319%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $56.60 | $71.72 | Wednesday, 8th May 2024 ETSY stock ended at $62.57. This is 0.319% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 3.58% from a day low at $60.57 to a day high of $62.74. |
| 90 days | $56.60 | $80.30 | |
| 52 weeks | $56.60 | $102.81 |
| Date | Open | High | Low | Close | Volume |
| Sep 14, 2016 | $13.57 | $14.05 | $13.53 | $13.69 | 978 300 |
| Sep 13, 2016 | $13.72 | $13.85 | $13.45 | $13.68 | 589 100 |
| Sep 12, 2016 | $13.68 | $13.99 | $13.52 | $13.87 | 1 320 800 |
| Sep 09, 2016 | $14.15 | $14.25 | $13.59 | $13.64 | 1 000 800 |
| Sep 08, 2016 | $14.35 | $14.41 | $14.14 | $14.27 | 776 300 |
| Sep 07, 2016 | $14.14 | $14.37 | $14.14 | $14.36 | 870 300 |
| Sep 06, 2016 | $13.95 | $14.28 | $13.87 | $14.19 | 1 126 000 |
| Sep 02, 2016 | $13.90 | $14.05 | $13.75 | $13.87 | 963 600 |
| Sep 01, 2016 | $13.38 | $13.85 | $13.35 | $13.78 | 643 300 |
| Aug 31, 2016 | $13.43 | $13.50 | $13.22 | $13.46 | 490 000 |
| Aug 30, 2016 | $13.49 | $13.66 | $13.33 | $13.47 | 565 700 |
| Aug 29, 2016 | $13.41 | $13.76 | $13.39 | $13.53 | 568 400 |
| Aug 26, 2016 | $13.53 | $13.73 | $13.24 | $13.42 | 2 002 300 |
| Aug 25, 2016 | $13.69 | $13.87 | $13.49 | $13.55 | 735 600 |
| Aug 24, 2016 | $13.90 | $14.05 | $13.64 | $13.67 | 541 800 |
| Aug 23, 2016 | $14.11 | $14.16 | $13.92 | $13.98 | 827 000 |
| Aug 22, 2016 | $14.04 | $14.17 | $13.84 | $13.99 | 637 600 |
| Aug 19, 2016 | $14.19 | $14.25 | $14.05 | $14.07 | 628 600 |
| Aug 18, 2016 | $13.95 | $14.29 | $13.93 | $14.19 | 698 600 |
| Aug 17, 2016 | $14.26 | $14.32 | $13.86 | $13.98 | 942 000 |
| Aug 16, 2016 | $14.46 | $14.46 | $14.15 | $14.26 | 937 000 |
| Aug 15, 2016 | $14.54 | $14.66 | $14.41 | $14.49 | 1 099 000 |
| Aug 12, 2016 | $14.42 | $14.69 | $14.31 | $14.45 | 1 126 500 |
| Aug 11, 2016 | $13.76 | $14.56 | $13.76 | $14.50 | 2 047 600 |
| Aug 10, 2016 | $13.76 | $13.85 | $13.47 | $13.78 | 1 143 900 |
