NASDAQ:ETSY
Etsy Stock Price (Quote)
$67.43
+0.230 (+0.342%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $64.38 | $69.69 | Friday, 26th Apr 2024 ETSY stock ended at $67.43. This is 0.342% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.75% from a day low at $67.11 to a day high of $68.29. |
| 90 days | $64.38 | $80.30 | |
| 52 weeks | $58.25 | $102.81 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $8.07 | $8.32 | $7.93 | $8.25 | 1 968 785 |
| Apr 11, 2016 | $8.26 | $8.26 | $7.60 | $8.05 | 3 454 551 |
| Apr 08, 2016 | $8.46 | $8.54 | $8.16 | $8.26 | 958 022 |
| Apr 07, 2016 | $8.35 | $8.53 | $8.19 | $8.38 | 807 070 |
| Apr 06, 2016 | $8.38 | $8.55 | $8.25 | $8.48 | 734 891 |
| Apr 05, 2016 | $8.59 | $8.67 | $8.30 | $8.32 | 1 059 112 |
| Apr 04, 2016 | $8.69 | $8.81 | $8.48 | $8.71 | 821 281 |
| Apr 01, 2016 | $8.51 | $8.80 | $8.36 | $8.67 | 1 078 560 |
| Mar 31, 2016 | $8.91 | $8.91 | $8.46 | $8.70 | 683 361 |
| Mar 30, 2016 | $8.85 | $8.99 | $8.62 | $8.92 | 709 843 |
| Mar 29, 2016 | $8.61 | $8.87 | $8.37 | $8.75 | 845 900 |
| Mar 28, 2016 | $8.85 | $8.97 | $8.21 | $8.70 | 1 004 000 |
| Mar 24, 2016 | $8.76 | $9.01 | $8.48 | $8.85 | 1 127 800 |
| Mar 23, 2016 | $9.06 | $9.18 | $8.78 | $8.87 | 1 403 300 |
| Mar 22, 2016 | $9.06 | $9.30 | $9.01 | $9.15 | 687 000 |
| Mar 21, 2016 | $9.14 | $9.26 | $8.96 | $9.06 | 1 170 200 |
| Mar 18, 2016 | $9.25 | $9.40 | $9.10 | $9.23 | 1 564 400 |
| Mar 17, 2016 | $9.12 | $9.34 | $9.09 | $9.27 | 707 500 |
| Mar 16, 2016 | $9.12 | $9.25 | $8.94 | $9.16 | 712 300 |
| Mar 15, 2016 | $8.83 | $9.18 | $8.80 | $9.17 | 1 521 800 |
| Mar 14, 2016 | $9.19 | $9.32 | $8.82 | $9.05 | 1 185 600 |
| Mar 11, 2016 | $9.23 | $9.39 | $9.05 | $9.27 | 1 424 600 |
| Mar 10, 2016 | $8.81 | $9.18 | $8.78 | $9.06 | 1 719 900 |
| Mar 09, 2016 | $8.75 | $8.90 | $8.42 | $8.74 | 1 086 600 |
| Mar 08, 2016 | $8.80 | $9.01 | $8.64 | $8.68 | 1 196 000 |
