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 |
| Mar 07, 2016 | $8.62 | $9.03 | $8.61 | $8.94 | 1 502 800 |
| Mar 04, 2016 | $8.90 | $9.16 | $8.64 | $8.82 | 1 652 800 |
| Mar 03, 2016 | $8.96 | $9.04 | $8.71 | $8.89 | 1 862 800 |
| Mar 02, 2016 | $8.35 | $9.15 | $8.30 | $8.92 | 2 594 000 |
| Mar 01, 2016 | $8.00 | $8.52 | $7.91 | $8.36 | 3 105 500 |
| Feb 29, 2016 | $7.65 | $7.96 | $7.31 | $7.94 | 3 461 000 |
| Feb 26, 2016 | $7.97 | $8.00 | $7.52 | $7.65 | 2 886 800 |
| Feb 25, 2016 | $7.89 | $8.08 | $7.21 | $7.90 | 3 541 900 |
| Feb 24, 2016 | $8.50 | $8.53 | $7.66 | $7.90 | 8 769 100 |
| Feb 23, 2016 | $8.04 | $8.06 | $7.30 | $7.39 | 3 569 000 |
| Feb 22, 2016 | $8.05 | $8.08 | $7.71 | $7.95 | 1 010 600 |
| Feb 19, 2016 | $7.71 | $8.02 | $7.61 | $7.93 | 1 061 400 |
| Feb 18, 2016 | $8.03 | $8.10 | $7.50 | $7.80 | 1 177 200 |
| Feb 17, 2016 | $7.53 | $8.43 | $7.44 | $8.04 | 4 619 600 |
| Feb 16, 2016 | $7.00 | $7.61 | $6.75 | $7.49 | 2 039 800 |
| Feb 12, 2016 | $6.78 | $6.99 | $6.48 | $6.90 | 600 300 |
| Feb 11, 2016 | $6.58 | $6.89 | $6.44 | $6.73 | 527 900 |
| Feb 10, 2016 | $6.37 | $6.99 | $6.36 | $6.72 | 863 400 |
| Feb 09, 2016 | $6.65 | $6.83 | $6.18 | $6.36 | 900 900 |
| Feb 08, 2016 | $6.93 | $6.99 | $6.40 | $6.72 | 1 051 600 |
| Feb 05, 2016 | $7.41 | $7.46 | $6.98 | $7.03 | 1 122 900 |
| Feb 04, 2016 | $7.25 | $7.52 | $7.10 | $7.48 | 748 300 |
| Feb 03, 2016 | $7.10 | $7.54 | $6.91 | $7.32 | 954 700 |
| Feb 02, 2016 | $7.40 | $7.43 | $7.03 | $7.12 | 1 739 000 |
| Feb 01, 2016 | $7.75 | $7.75 | $7.36 | $7.55 | 840 400 |
