Advertisement
U.S. markets closed

Etsy, Inc. (ETSY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
68.72+0.73 (+1.07%)
At close: 04:00PM EDT
68.04 -0.68 (-0.99%)
After hours: 07:35PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202468.2169.6467.7968.7268.722,243,900
Mar 27, 202466.5668.1366.1767.9967.992,388,000
Mar 26, 202466.2566.9065.6865.8065.801,868,000
Mar 25, 202467.8868.0665.6965.7565.752,702,500
Mar 22, 202467.6368.8167.5067.8267.821,798,900
Mar 21, 202469.1370.1767.6268.1168.112,763,000
Mar 20, 202466.1369.2366.0368.5168.514,486,700
Mar 19, 202468.4971.5066.6166.8466.844,947,000
Mar 18, 202466.6467.4565.9766.0766.072,623,100
Mar 15, 202467.0067.9565.8866.2666.267,880,200
Mar 14, 202469.8969.8967.1567.4267.424,325,300
Mar 13, 202471.2872.0569.4969.7669.762,790,700
Mar 12, 202472.8973.2570.7871.4271.422,663,800
Mar 11, 202471.6273.4871.3572.9272.923,348,900
Mar 08, 202468.7172.9668.6272.3172.315,710,800
Mar 07, 202468.9569.7368.2268.4068.402,632,600
Mar 06, 202469.6569.9368.2868.6168.612,759,300
Mar 05, 202467.4069.7266.8768.5568.554,374,500
Mar 04, 202469.6569.9967.6767.7167.713,566,300
Mar 01, 202471.4471.6969.6969.8169.812,881,800
Feb 29, 202470.9972.4470.3871.6971.693,012,600
Feb 28, 202471.8072.6870.6971.0071.002,063,300
Feb 27, 202472.4772.8771.1072.0872.084,150,800
Feb 26, 202473.9874.4671.9171.9671.964,260,200
Feb 23, 202470.5074.8269.4673.9873.987,996,100
Feb 22, 202473.4773.4969.8970.6270.6210,556,500
Feb 21, 202474.5078.6574.0477.1377.136,424,600
Feb 20, 202475.2776.7774.7575.8775.875,065,800
Feb 16, 202476.6277.5875.5076.5776.572,380,600
Feb 15, 202477.4878.0776.4277.7677.762,210,300
Feb 14, 202475.3876.3574.2276.1976.192,605,200
Feb 13, 202474.5675.9073.0274.3974.394,247,400
Feb 12, 202478.2180.3077.3178.8578.853,548,100
Feb 09, 202473.7278.7873.5678.0978.094,244,000
Feb 08, 202473.1074.6872.9374.4974.492,099,800
Feb 07, 202474.6074.7872.6473.2673.262,418,900
Feb 06, 202474.6175.1773.2774.8574.852,295,100
Feb 05, 202474.8376.1472.8674.8274.823,190,300
Feb 02, 202472.2276.6770.8875.7075.707,350,200
Feb 01, 202473.0076.0071.3872.6272.6213,694,200
Jan 31, 202469.3069.3766.3366.5666.562,815,700
Jan 30, 202470.3471.3869.3369.7269.721,850,900
Jan 29, 202469.6271.7968.3470.8270.823,054,700
Jan 26, 202469.9170.4468.8869.5369.533,459,800
Jan 25, 202468.8469.5866.9469.5669.562,599,600
Jan 24, 202470.9671.0068.1568.3268.322,786,100
Jan 23, 202471.9472.2370.1870.2270.221,888,800
Jan 22, 202471.0073.3569.9070.8270.823,106,500
Jan 19, 202471.0071.8469.1870.6670.663,593,600
Jan 18, 202469.0970.6168.0769.2269.224,389,000
Jan 17, 202466.7268.3765.8868.3268.324,742,400
Jan 16, 202469.6670.1467.4767.8667.868,600,300
Jan 12, 202473.3073.3669.9970.3470.343,731,300
Jan 11, 202474.6274.7271.2273.0473.044,081,100
Jan 10, 202475.4776.0974.2274.7274.723,459,400
Jan 09, 202477.0078.1976.2976.8176.813,012,900
Jan 08, 202476.0078.1375.2577.7677.763,947,200
Jan 05, 202476.0076.9775.2975.6475.643,918,800
Jan 04, 202477.4477.7575.2276.2976.295,823,200
Jan 03, 202480.0080.0776.5879.1379.136,421,700
Jan 02, 202480.2882.8479.7081.0881.083,799,200
Dec 29, 202381.5782.6580.7281.0581.052,395,600
Dec 28, 202381.7582.4880.5681.9281.922,121,700
Dec 27, 202382.5983.3180.9782.3982.392,324,500
Dec 26, 202385.0085.2282.4482.5982.592,356,300
Dec 22, 202384.9886.2984.7884.9584.951,907,400
Dec 21, 202385.1886.2683.8785.2485.242,663,500
Dec 20, 202387.0087.2083.3883.5983.594,466,800
Dec 19, 202385.0989.5884.9187.0387.036,162,500
Dec 18, 202380.8485.5980.8484.4684.467,656,700
Dec 15, 202384.3885.6080.0980.6880.6810,173,800
Dec 14, 202385.0085.3080.9883.2683.266,851,600
Dec 13, 202386.0286.9378.5483.9783.9713,576,300
Dec 12, 202384.3086.5584.0585.8285.823,636,100
Dec 11, 202379.5786.1079.5784.6984.696,825,700
Dec 08, 202378.9781.2478.9180.0880.084,548,000
Dec 07, 202379.2880.4778.3578.9778.973,120,200
Dec 06, 202382.0382.5079.3879.5479.543,763,500
Dec 05, 202382.3583.7381.6181.6681.663,372,300
Dec 04, 202382.0084.7581.8082.9982.995,973,000
Dec 01, 202376.5382.3275.4382.0482.045,828,000
Nov 30, 202377.7878.0075.0175.8175.814,511,400
Nov 29, 202376.4178.5876.2977.2077.204,873,900
Nov 28, 202373.7075.4772.4975.2775.274,427,000
Nov 27, 202372.3575.4072.1073.9573.955,023,900
Nov 24, 202370.9472.0270.6571.8271.82889,000
Nov 22, 202370.9172.0570.7071.4871.481,898,900
Nov 21, 202371.1971.2569.5770.5970.592,580,800
Nov 20, 202372.2173.7370.7672.0772.073,386,700
Nov 17, 202371.2073.0070.7972.5372.533,818,500
Nov 16, 202370.0370.7368.7070.1570.153,658,900
Nov 15, 202369.1473.5469.1471.7471.745,662,900
Nov 14, 202365.9768.4765.7868.3868.384,582,300
Nov 13, 202362.9764.0562.7563.2163.212,304,800
Nov 10, 202361.9363.4060.6763.2463.242,562,400
Nov 09, 202364.5764.5761.5662.0262.022,753,000
Nov 08, 202364.1264.9062.8263.9963.993,035,900
Nov 07, 202363.2465.2263.0064.8464.843,480,200
Nov 06, 202365.3265.8062.2963.0863.083,299,300
Nov 03, 202363.6267.6863.4065.2565.255,476,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...