UK markets close in 8 hours 22 minutes

Etsy, Inc. (ETSY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
67.49-0.87 (-1.27%)
At close: 04:00PM EDT
67.75 +0.26 (+0.39%)
After hours: 06:36PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 202468.5069.3566.1467.4967.492,530,300
16 Apr 202466.4569.6966.1568.3668.363,630,800
15 Apr 202466.9269.0666.4266.7366.733,001,400
12 Apr 202468.3468.3466.6667.0567.051,768,000
11 Apr 202468.2268.5866.9868.4168.411,939,600
10 Apr 202467.0568.0866.2567.6967.692,556,200
09 Apr 202466.2068.7265.5868.6768.672,997,900
08 Apr 202465.6667.3265.2566.1066.102,680,100
05 Apr 202464.8965.5064.4364.9864.982,592,900
04 Apr 202466.2468.3765.4065.5665.563,890,600
03 Apr 202464.6865.8664.3965.1565.152,420,500
02 Apr 202464.9065.4564.3865.1865.182,615,700
01 Apr 202468.1168.7065.2665.9065.902,957,400
28 Mar 202468.2169.6467.7968.7268.722,244,400
27 Mar 202466.5668.1366.1767.9967.992,388,000
26 Mar 202466.2566.9065.6865.8065.801,868,000
25 Mar 202467.8868.0665.6965.7565.752,702,500
22 Mar 202467.6368.8167.5067.8267.821,798,900
21 Mar 202469.1370.1767.6268.1168.112,763,000
20 Mar 202466.1369.2366.0368.5168.514,486,700
19 Mar 202468.4971.5066.6166.8466.844,947,000
18 Mar 202466.6467.4565.9766.0766.072,623,100
15 Mar 202467.0067.9565.8866.2666.267,880,200
14 Mar 202469.8969.8967.1567.4267.424,325,300
13 Mar 202471.2872.0569.4969.7669.762,790,700
12 Mar 202472.8973.2570.7871.4271.422,663,800
11 Mar 202471.6273.4871.3572.9272.923,348,900
08 Mar 202468.7172.9668.6272.3172.315,710,800
07 Mar 202468.9569.7368.2268.4068.402,632,600
06 Mar 202469.6569.9368.2868.6168.612,759,300
05 Mar 202467.4069.7266.8768.5568.554,374,500
04 Mar 202469.6569.9967.6767.7167.713,566,300
01 Mar 202471.4471.6969.6969.8169.812,881,800
29 Feb 202470.9972.4470.3871.6971.693,012,600
28 Feb 202471.8072.6870.6971.0071.002,063,300
27 Feb 202472.4772.8771.1072.0872.084,150,800
26 Feb 202473.9874.4671.9171.9671.964,260,200
23 Feb 202470.5074.8269.4673.9873.987,996,100
22 Feb 202473.4773.4969.8970.6270.6210,556,500
21 Feb 202474.5078.6574.0477.1377.136,424,600
20 Feb 202475.2776.7774.7575.8775.875,065,800
16 Feb 202476.6277.5875.5076.5776.572,380,600
15 Feb 202477.4878.0776.4277.7677.762,210,300
14 Feb 202475.3876.3574.2276.1976.192,605,200
13 Feb 202474.5675.9073.0274.3974.394,247,400
12 Feb 202478.2180.3077.3178.8578.853,548,100
09 Feb 202473.7278.7873.5678.0978.094,244,000
08 Feb 202473.1074.6872.9374.4974.492,099,800
07 Feb 202474.6074.7872.6473.2673.262,418,900
06 Feb 202474.6175.1773.2774.8574.852,295,100
05 Feb 202474.8376.1472.8674.8274.823,190,300
02 Feb 202472.2276.6770.8875.7075.707,350,200
01 Feb 202473.0076.0071.3872.6272.6213,694,200
31 Jan 202469.3069.3766.3366.5666.562,815,700
30 Jan 202470.3471.3869.3369.7269.721,850,900
29 Jan 202469.6271.7968.3470.8270.823,054,700
26 Jan 202469.9170.4468.8869.5369.533,459,800
25 Jan 202468.8469.5866.9469.5669.562,599,600
24 Jan 202470.9671.0068.1568.3268.322,786,100
23 Jan 202471.9472.2370.1870.2270.221,888,800
22 Jan 202471.0073.3569.9070.8270.823,106,500
19 Jan 202471.0071.8469.1870.6670.663,593,600
18 Jan 202469.0970.6168.0769.2269.224,389,000
17 Jan 202466.7268.3765.8868.3268.324,742,400
16 Jan 202469.6670.1467.4767.8667.868,600,300
12 Jan 202473.3073.3669.9970.3470.343,731,300
11 Jan 202474.6274.7271.2273.0473.044,081,100
10 Jan 202475.4776.0974.2274.7274.723,459,400
09 Jan 202477.0078.1976.2976.8176.813,012,900
08 Jan 202476.0078.1375.2577.7677.763,947,200
05 Jan 202476.0076.9775.2975.6475.643,918,800
04 Jan 202477.4477.7575.2276.2976.295,823,200
03 Jan 202480.0080.0776.5879.1379.136,421,700
02 Jan 202480.2882.8479.7081.0881.083,799,200
29 Dec 202381.5782.6580.7281.0581.052,395,600
28 Dec 202381.7582.4880.5681.9281.922,121,700
27 Dec 202382.5983.3180.9782.3982.392,324,500
26 Dec 202385.0085.2282.4482.5982.592,356,300
22 Dec 202384.9886.2984.7884.9584.951,907,400
21 Dec 202385.1886.2683.8785.2485.242,663,500
20 Dec 202387.0087.2083.3883.5983.594,466,800
19 Dec 202385.0989.5884.9187.0387.036,162,500
18 Dec 202380.8485.5980.8484.4684.467,656,700
15 Dec 202384.3885.6080.0980.6880.6810,173,800
14 Dec 202385.0085.3080.9883.2683.266,851,600
13 Dec 202386.0286.9378.5483.9783.9713,576,300
12 Dec 202384.3086.5584.0585.8285.823,636,100
11 Dec 202379.5786.1079.5784.6984.696,825,700
08 Dec 202378.9781.2478.9180.0880.084,548,000
07 Dec 202379.2880.4778.3578.9778.973,120,200
06 Dec 202382.0382.5079.3879.5479.543,763,500
05 Dec 202382.3583.7381.6181.6681.663,372,300
04 Dec 202382.0084.7581.8082.9982.995,973,000
01 Dec 202376.5382.3275.4382.0482.045,828,000
30 Nov 202377.7878.0075.0175.8175.814,511,400
29 Nov 202376.4178.5876.2977.2077.204,873,900
28 Nov 202373.7075.4772.4975.2775.274,427,000
27 Nov 202372.3575.4072.1073.9573.955,023,900
24 Nov 202370.9472.0270.6571.8271.82889,000
22 Nov 202370.9172.0570.7071.4871.481,898,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...