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 |
| Aug 10, 2016 | $13.76 | $13.85 | $13.47 | $13.78 | 1 143 900 |
| Aug 09, 2016 | $13.60 | $14.00 | $13.50 | $13.76 | 1 365 400 |
| Aug 08, 2016 | $13.74 | $13.90 | $13.45 | $13.69 | 1 685 300 |
| Aug 05, 2016 | $13.84 | $13.89 | $13.33 | $13.77 | 3 089 600 |
| Aug 04, 2016 | $13.66 | $14.21 | $13.54 | $14.07 | 2 414 600 |
| Aug 03, 2016 | $13.60 | $14.57 | $13.22 | $13.84 | 9 891 000 |
| Aug 02, 2016 | $12.16 | $12.95 | $11.72 | $12.71 | 7 831 200 |
| Aug 01, 2016 | $10.55 | $12.00 | $10.21 | $11.86 | 9 391 200 |
| Jul 29, 2016 | $10.12 | $10.20 | $9.91 | $10.06 | 958 600 |
| Jul 28, 2016 | $9.88 | $10.31 | $9.81 | $10.11 | 1 691 700 |
| Jul 27, 2016 | $9.92 | $10.07 | $9.81 | $9.82 | 713 700 |
| Jul 26, 2016 | $9.85 | $10.00 | $9.80 | $9.86 | 758 000 |
| Jul 25, 2016 | $9.81 | $10.04 | $9.77 | $9.88 | 759 200 |
| Jul 22, 2016 | $9.80 | $9.91 | $9.76 | $9.82 | 575 400 |
| Jul 21, 2016 | $10.02 | $10.21 | $9.82 | $9.83 | 798 400 |
| Jul 20, 2016 | $9.88 | $10.09 | $9.82 | $9.99 | 844 300 |
| Jul 19, 2016 | $9.99 | $10.06 | $9.82 | $9.83 | 1 301 000 |
| Jul 18, 2016 | $10.00 | $10.00 | $9.70 | $9.88 | 613 900 |
| Jul 15, 2016 | $10.19 | $10.20 | $9.89 | $9.99 | 1 044 500 |
| Jul 14, 2016 | $10.20 | $10.29 | $10.10 | $10.14 | 675 900 |
| Jul 13, 2016 | $10.20 | $10.32 | $10.05 | $10.16 | 1 137 400 |
| Jul 12, 2016 | $9.80 | $10.78 | $9.78 | $10.20 | 4 255 100 |
| Jul 11, 2016 | $9.69 | $9.84 | $9.54 | $9.71 | 1 574 200 |
| Jul 08, 2016 | $9.31 | $9.85 | $9.31 | $9.60 | 1 347 600 |
| Jul 07, 2016 | $9.15 | $9.41 | $9.08 | $9.21 | 919 100 |
