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 |
| Jul 06, 2016 | $9.38 | $9.47 | $9.11 | $9.20 | 1 150 200 |
| Jul 05, 2016 | $9.55 | $9.55 | $9.27 | $9.46 | 628 800 |
| Jul 01, 2016 | $9.63 | $9.73 | $9.58 | $9.66 | 487 400 |
| Jun 30, 2016 | $9.41 | $9.60 | $9.40 | $9.59 | 746 900 |
| Jun 29, 2016 | $8.98 | $9.47 | $8.87 | $9.41 | 885 300 |
| Jun 28, 2016 | $8.85 | $9.07 | $8.76 | $8.84 | 759 600 |
| Jun 27, 2016 | $9.07 | $9.12 | $8.56 | $8.74 | 2 740 400 |
| Jun 24, 2016 | $9.49 | $9.68 | $9.21 | $9.26 | 11 475 200 |
| Jun 23, 2016 | $9.66 | $10.03 | $9.64 | $9.93 | 1 756 400 |
| Jun 22, 2016 | $9.73 | $9.89 | $9.49 | $9.58 | 1 166 300 |
| Jun 21, 2016 | $9.95 | $10.10 | $9.43 | $9.75 | 1 893 000 |
| Jun 20, 2016 | $9.86 | $10.00 | $9.77 | $10.00 | 1 584 000 |
| Jun 17, 2016 | $9.91 | $9.97 | $9.64 | $9.72 | 1 527 800 |
| Jun 16, 2016 | $9.69 | $9.98 | $9.48 | $9.90 | 996 353 |
| Jun 15, 2016 | $9.79 | $9.88 | $9.58 | $9.79 | 1 092 603 |
| Jun 14, 2016 | $9.58 | $9.86 | $9.39 | $9.58 | 1 365 400 |
| Jun 13, 2016 | $9.39 | $9.70 | $9.32 | $9.57 | 1 263 512 |
| Jun 10, 2016 | $9.55 | $9.73 | $9.38 | $9.44 | 933 022 |
| Jun 09, 2016 | $9.56 | $9.73 | $9.40 | $9.67 | 1 097 117 |
| Jun 08, 2016 | $9.69 | $9.79 | $9.50 | $9.56 | 865 023 |
| Jun 07, 2016 | $9.63 | $9.79 | $9.50 | $9.63 | 1 457 503 |
| Jun 06, 2016 | $9.23 | $9.66 | $9.19 | $9.64 | 1 204 541 |
| Jun 03, 2016 | $9.24 | $9.31 | $9.09 | $9.21 | 737 281 |
| Jun 02, 2016 | $9.36 | $9.41 | $8.98 | $9.32 | 1 030 054 |
| Jun 01, 2016 | $9.21 | $9.69 | $9.10 | $9.40 | 1 587 292 |
