Etsy Inc (NQ: ETSY )

247.52 USD -5.05 (-2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 26, 2021 252.58 247.52 2,161,377 -5.05(-2.00%)
Oct 25, 2021 243.50 253.05 243.50 252.57 3,495,451 +11.30(+4.68%)
Oct 22, 2021 232.66 242.45 232.66 241.27 1,855,252 +5.29(+2.24%)
Oct 21, 2021 232.61 238.73 231.12 235.98 1,734,933 +2.86(+1.23%)
Oct 20, 2021 228.00 233.27 224.84 233.12 1,996,942 +6.71(+2.96%)
Oct 19, 2021 228.29 230.15 226.18 226.41 1,431,942 -1.59(-0.70%)
Oct 18, 2021 220.94 230.84 219.29 228.00 2,519,414 +6.86(+3.10%)
Oct 15, 2021 218.00 222.08 216.62 221.14 1,389,544 +5.24(+2.43%)
Oct 14, 2021 216.15 221.14 215.72 215.90 1,378,367 +2.15(+1.01%)
Oct 13, 2021 214.87 216.75 212.43 213.75 1,032,665 +0.61(+0.29%)
Oct 12, 2021 204.76 214.86 203.05 213.14 2,236,021 +10.80(+5.34%)
Oct 11, 2021 210.28 210.65 202.17 202.34 2,211,328 -9.68(-4.57%)
Oct 08, 2021 216.43 219.49 211.25 212.02 1,695,419 -4.50(-2.08%)
Oct 07, 2021 212.15 219.12 211.01 216.52 1,802,431 +6.99(+3.34%)
Oct 06, 2021 201.59 209.66 201.00 209.53 1,539,334 +5.89(+2.89%)
Oct 05, 2021 200.06 204.93 198.80 203.64 1,286,480 +4.90(+2.47%)
Oct 04, 2021 200.27 201.15 194.37 198.74 1,881,848 -5.63(-2.75%)
Oct 01, 2021 206.77 208.33 198.51 204.37 1,995,595 -3.52(-1.69%)
Sep 30, 2021 206.59 211.18 206.38 207.89 1,998,022 +2.59(+1.26%)
Sep 29, 2021 213.87 215.45 205.07 205.30 1,921,085 -7.05(-3.32%)
Sep 28, 2021 222.49 224.19 207.77 212.35 2,694,087 -13.43(-5.95%)
Sep 27, 2021 220.76 226.00 219.50 225.78 1,554,159 +2.93(+1.31%)
Sep 24, 2021 222.09 223.97 218.38 222.85 1,310,536 -0.81(-0.36%)
Sep 23, 2021 219.76 225.47 219.17 223.66 2,096,943 +4.29(+1.96%)
Sep 22, 2021 220.47 221.37 217.38 219.37 1,669,528 -1.22(-0.55%)
Sep 21, 2021 220.87 222.45 215.43 220.59 1,477,115 +2.93(+1.35%)
Sep 20, 2021 219.49 223.24 213.93 217.66 2,327,960 -9.32(-4.11%)
Sep 17, 2021 224.34 228.89 223.48 226.98 3,405,366 +2.83(+1.26%)
Sep 16, 2021 216.91 224.23 215.90 224.15 1,902,123 +6.70(+3.08%)
Sep 15, 2021 214.94 218.70 211.64 217.45 1,586,921 +3.14(+1.47%)
Sep 14, 2021 213.09 217.85 212.55 214.31 1,518,479 +1.71(+0.80%)
Sep 13, 2021 215.39 215.56 205.39 212.60 1,887,488 -4.42(-2.04%)
Sep 10, 2021 219.10 221.86 216.85 217.02 1,402,101 +0.39(+0.18%)
Sep 09, 2021 214.33 218.95 214.05 216.63 1,346,078 +1.86(+0.87%)
Sep 08, 2021 217.00 217.98 213.39 214.77 1,641,621 -1.67(-0.77%)
Sep 07, 2021 219.96 220.00 212.08 216.44 2,001,548 -3.94(-1.79%)
Sep 03, 2021 213.05 221.36 212.40 220.38 1,911,936 +6.89(+3.23%)
Sep 02, 2021 217.32 219.50 213.10 213.49 1,602,610 -3.29(-1.52%)
Sep 01, 2021 216.59 220.93 216.00 216.78 2,160,686 +0.52(+0.24%)
Aug 31, 2021 217.23 217.93 211.57 216.26 1,894,564 -1.45(-0.67%)
Aug 30, 2021 210.76 218.96 210.58 217.71 1,821,330 +7.31(+3.47%)
Aug 27, 2021 210.00 212.84 208.35 210.40 2,029,131 -2.19(-1.03%)
Aug 26, 2021 203.00 215.98 202.43 212.59 4,068,330 +10.31(+5.10%)
Aug 25, 2021 201.30 203.79 197.98 202.28 1,166,300 +0.88(+0.44%)
Aug 24, 2021 198.65 201.55 194.72 201.40 2,080,424 +4.82(+2.45%)
Aug 23, 2021 199.40 200.25 193.56 196.58 2,435,054 -2.69(-1.35%)
Aug 20, 2021 192.22 199.32 192.22 199.27 2,437,731 +6.99(+3.64%)
Aug 19, 2021 189.70 196.99 188.02 192.28 2,566,917 +1.48(+0.78%)
Aug 18, 2021 193.83 197.42 190.27 190.80 2,113,989 -3.50(-1.80%)
Aug 17, 2021 188.27 194.81 187.59 194.30 2,368,125 +3.88(+2.04%)
Aug 16, 2021 191.37 192.34 186.76 190.42 2,150,269 -1.66(-0.86%)
Aug 13, 2021 192.53 193.00 189.52 192.08 1,384,124 -1.16(-0.60%)
Aug 12, 2021 193.24 196.46 189.48 193.24 1,505,681 -0.72(-0.37%)
Aug 11, 2021 187.65 194.25 186.63 193.96 2,828,098 +5.51(+2.92%)
Aug 10, 2021 183.22 190.37 183.22 188.45 2,804,625 +5.35(+2.92%)
Aug 09, 2021 178.00 186.75 177.80 183.10 3,241,012 +4.75(+2.66%)
Aug 06, 2021 183.01 183.32 177.62 178.35 4,167,837 -4.06(-2.23%)
Aug 05, 2021 175.00 193.35 174.90 182.41 10,975,180 -19.69(-9.74%)
Aug 04, 2021 192.54 205.89 191.68 202.10 6,160,775 +11.67(+6.13%)
Aug 03, 2021 189.37 193.77 187.27 190.43 2,600,427 +1.54(+0.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.