Etsy Inc (NQ: ETSY )

148.85 USD -10.44 (-6.55%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 157.95 159.36 148.21 148.85 4,307,668 -10.44(-6.55%)
Jan 20, 2022 171.14 172.36 158.75 159.29 3,146,673 -3.85(-2.36%)
Jan 19, 2022 162.17 167.99 161.92 163.14 2,914,458 -0.35(-0.21%)
Jan 18, 2022 161.24 166.70 158.20 163.49 3,393,218 -0.21(-0.13%)
Jan 14, 2022 163.70 0 -3.10(-1.86%)
Jan 13, 2022 179.19 179.55 166.44 166.80 2,657,459 -11.26(-6.32%)
Jan 12, 2022 185.66 187.88 174.69 178.06 2,141,176 -4.75(-2.60%)
Jan 11, 2022 182.44 186.11 179.44 182.81 1,941,740 -0.90(-0.49%)
Jan 10, 2022 181.48 183.94 172.61 183.71 3,623,329 -1.44(-0.78%)
Jan 07, 2022 195.34 198.24 184.68 185.15 2,850,425 -11.80(-5.99%)
Jan 06, 2022 185.94 198.24 182.06 196.95 4,718,645 +8.60(+4.57%)
Jan 05, 2022 199.65 200.00 186.24 188.35 3,549,619 -12.64(-6.29%)
Jan 04, 2022 205.92 207.39 194.01 200.99 3,698,904 -9.50(-4.51%)
Jan 03, 2022 222.35 223.22 209.66 210.49 2,600,728 -8.45(-3.86%)
Dec 31, 2021 222.01 224.73 217.92 218.94 1,298,942 -3.07(-1.38%)
Dec 30, 2021 221.15 226.41 221.04 222.01 875,528 +0.10(+0.05%)
Dec 29, 2021 222.95 224.00 215.19 221.91 1,126,168 +0.18(+0.08%)
Dec 28, 2021 231.83 231.96 219.43 221.73 1,087,288 -7.94(-3.46%)
Dec 27, 2021 230.72 232.98 226.73 229.67 1,459,932 +1.58(+0.69%)
Dec 23, 2021 225.48 229.30 220.77 228.09 1,225,982 +2.99(+1.33%)
Dec 22, 2021 224.36 228.65 219.73 225.10 1,228,004 +0.32(+0.14%)
Dec 21, 2021 223.29 225.90 216.06 224.78 1,555,971 +6.30(+2.88%)
Dec 20, 2021 217.00 220.70 212.65 218.48 1,416,676 -3.12(-1.41%)
Dec 17, 2021 216.31 226.13 211.36 221.60 3,183,729 +3.31(+1.52%)
Dec 16, 2021 228.79 230.78 215.14 218.29 2,420,273 -10.84(-4.73%)
Dec 15, 2021 220.31 229.41 213.57 229.13 3,378,852 +11.47(+5.27%)
Dec 14, 2021 212.69 218.89 209.76 217.66 2,010,010 -2.06(-0.94%)
Dec 13, 2021 223.99 224.78 213.25 219.72 1,862,330 -5.45(-2.42%)
Dec 10, 2021 235.00 236.15 222.76 225.17 1,868,760 -9.23(-3.94%)
Dec 09, 2021 246.00 247.48 232.51 234.40 1,564,360 -11.60(-4.72%)
Dec 08, 2021 238.65 247.85 233.60 246.00 2,416,599 +8.55(+3.60%)
Dec 07, 2021 235.00 245.77 233.72 237.45 3,099,003 +12.55(+5.58%)
Dec 06, 2021 228.66 231.04 220.32 224.90 2,384,178 -6.43(-2.78%)
Dec 03, 2021 249.18 250.49 224.51 231.33 4,267,037 -18.23(-7.30%)
Dec 02, 2021 249.03 255.98 243.03 249.56 3,269,522 -9.72(-3.75%)
Dec 01, 2021 277.87 279.23 258.87 259.28 2,552,090 -15.30(-5.57%)
Nov 30, 2021 282.42 288.84 273.97 274.58 4,008,026 -8.32(-2.94%)
Nov 29, 2021 291.39 292.84 278.69 282.90 2,205,459 -8.48(-2.91%)
Nov 26, 2021 305.06 307.75 290.27 291.38 1,780,331 -5.53(-1.86%)
Nov 24, 2021 283.01 298.18 276.21 296.91 3,254,207 +16.91(+6.04%)
Nov 23, 2021 281.51 290.86 276.01 280.00 2,837,762 -15.71(-5.31%)
Nov 22, 2021 295.61 301.00 275.26 295.71 2,537,086 +1.29(+0.44%)
Nov 19, 2021 295.87 299.80 293.46 294.42 2,283,471 +4.15(+1.43%)
Nov 18, 2021 285.24 290.74 289.32 290.27 1,865,887 +7.95(+2.82%)
Nov 17, 2021 287.59 294.36 280.20 282.32 1,494,355 -4.43(-1.54%)
Nov 16, 2021 272.76 290.78 270.05 286.75 2,649,121 +14.03(+5.14%)
Nov 15, 2021 272.39 279.49 270.62 272.72 2,181,815 +0.57(+0.21%)
Nov 12, 2021 256.06 273.00 254.25 272.15 2,741,788 +18.81(+7.42%)
Nov 11, 2021 252.00 255.75 250.92 253.34 984,416 +4.76(+1.91%)
Nov 10, 2021 257.00 248.58 1,794,446 -10.09(-3.90%)
Nov 09, 2021 263.32 265.47 253.03 258.67 1,868,928 -2.19(-0.84%)
Nov 08, 2021 264.38 269.27 260.69 260.86 2,258,455 +0.74(+0.28%)
Nov 05, 2021 261.98 270.94 256.58 260.12 2,710,097 -11.15(-4.11%)
Nov 04, 2021 236.07 283.40 236.07 271.27 7,769,719 +31.77(+13.27%)
Nov 03, 2021 243.08 245.40 235.19 239.50 3,856,182 -1.13(-0.47%)
Nov 02, 2021 243.66 244.48 236.31 240.63 2,359,886 -2.99(-1.23%)
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.