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 |
| May 31, 2016 | $9.11 | $9.29 | $8.86 | $9.25 | 1 710 959 |
| May 27, 2016 | $8.85 | $9.04 | $8.80 | $8.94 | 1 153 352 |
| May 26, 2016 | $8.73 | $8.98 | $8.69 | $8.86 | 1 655 540 |
| May 25, 2016 | $8.50 | $8.61 | $8.40 | $8.56 | 1 046 078 |
| May 24, 2016 | $8.55 | $8.68 | $8.42 | $8.49 | 847 938 |
| May 23, 2016 | $8.33 | $8.67 | $8.26 | $8.55 | 763 005 |
| May 20, 2016 | $8.26 | $8.43 | $8.22 | $8.38 | 880 659 |
| May 19, 2016 | $8.31 | $8.47 | $8.11 | $8.22 | 877 983 |
| May 18, 2016 | $8.45 | $8.58 | $8.25 | $8.34 | 1 154 360 |
| May 17, 2016 | $8.62 | $8.72 | $8.40 | $8.48 | 1 020 181 |
| May 16, 2016 | $8.58 | $8.74 | $8.39 | $8.61 | 981 052 |
| May 13, 2016 | $8.26 | $8.71 | $8.20 | $8.59 | 1 496 224 |
| May 12, 2016 | $8.31 | $8.44 | $8.07 | $8.28 | 1 237 623 |
| May 11, 2016 | $8.35 | $8.39 | $8.18 | $8.29 | 1 209 778 |
| May 10, 2016 | $8.20 | $8.51 | $7.93 | $8.41 | 1 917 341 |
| May 09, 2016 | $8.21 | $8.32 | $7.77 | $8.19 | 1 615 132 |
| May 06, 2016 | $8.95 | $9.00 | $8.06 | $8.27 | 4 606 296 |
| May 05, 2016 | $9.11 | $9.24 | $8.86 | $8.97 | 2 504 448 |
| May 04, 2016 | $9.50 | $9.50 | $8.51 | $8.82 | 8 548 829 |
| May 03, 2016 | $8.67 | $8.69 | $8.31 | $8.40 | 2 568 029 |
| May 02, 2016 | $8.76 | $8.93 | $8.48 | $8.51 | 1 700 412 |
| Apr 29, 2016 | $8.73 | $8.92 | $8.59 | $8.78 | 1 050 592 |
| Apr 28, 2016 | $9.31 | $9.44 | $8.60 | $8.70 | 1 670 810 |
| Apr 27, 2016 | $9.10 | $9.38 | $9.05 | $9.33 | 961 791 |
| Apr 26, 2016 | $8.91 | $9.09 | $8.61 | $9.06 | 1 275 586 |
