NASDAQ:ETSY
Etsy Stock Price (Quote)
$66.76
-0.580 (-0.86%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $64.38 | $70.16 | Friday, 19th Apr 2024 ETSY stock ended at $66.76. This is 0.86% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 2.07% from a day low at $66.66 to a day high of $68.04. |
| 90 days | $64.38 | $80.30 | |
| 52 weeks | $58.25 | $103.25 |
| Date | Open | High | Low | Close | Volume |
| 2023-07-05 | $84.89 | $85.36 | $82.40 | $85.15 | 3 195 624 |
| 2023-07-03 | $85.25 | $85.83 | $83.85 | $85.40 | 2 176 101 |
| 2023-06-30 | $86.68 | $86.79 | $84.21 | $84.61 | 2 962 969 |
| 2023-06-29 | $87.49 | $87.95 | $84.94 | $85.73 | 1 935 568 |
| 2023-06-28 | $87.26 | $88.85 | $86.04 | $87.45 | 1 965 635 |
| 2023-06-27 | $85.15 | $87.85 | $85.09 | $87.49 | 2 457 686 |
| 2023-06-26 | $88.64 | $89.65 | $84.50 | $84.57 | 3 993 754 |
| 2023-06-23 | $91.28 | $91.92 | $88.81 | $88.93 | 3 971 557 |
| 2023-06-22 | $93.78 | $93.79 | $91.31 | $92.14 | 2 796 556 |
| 2023-06-21 | $95.66 | $97.03 | $93.92 | $94.63 | 2 982 326 |
| 2023-06-20 | $95.11 | $98.00 | $94.78 | $96.19 | 3 092 709 |
| 2023-06-16 | $96.46 | $96.50 | $93.33 | $94.60 | 4 213 733 |
| 2023-06-15 | $94.42 | $96.64 | $93.37 | $95.97 | 2 411 465 |
| 2023-06-14 | $93.12 | $95.50 | $92.54 | $95.06 | 2 941 909 |
| 2023-06-13 | $91.26 | $93.51 | $89.85 | $92.84 | 3 283 748 |
| 2023-06-12 | $91.89 | $91.90 | $87.64 | $90.51 | 3 373 229 |
| 2023-06-09 | $91.87 | $93.59 | $90.40 | $91.24 | 5 557 347 |
| 2023-06-08 | $86.39 | $87.98 | $84.74 | $87.56 | 2 647 751 |
| 2023-06-07 | $91.79 | $92.74 | $87.31 | $87.57 | 3 226 359 |
| 2023-06-06 | $85.26 | $91.80 | $85.22 | $90.05 | 4 260 407 |
| 2023-06-05 | $84.86 | $87.07 | $84.57 | $85.25 | 2 614 993 |
| 2023-06-02 | $83.34 | $86.24 | $82.80 | $85.01 | 3 525 079 |
| 2023-06-01 | $81.25 | $82.58 | $80.70 | $81.99 | 3 395 138 |
| 2023-05-31 | $82.23 | $83.55 | $80.44 | $81.05 | 5 002 075 |
| 2023-05-30 | $86.13 | $86.28 | $82.38 | $82.49 | 3 370 887 |
