Advertisement

U.S. markets open in 3 hours 3 minutes

S&P Futures
6,015.75
+28.75(+0.48%)
Dow Futures
44,690.00
+295.00(+0.66%)
Nasdaq Futures
20,965.00
+115.25(+0.55%)
Russell 2000 Futures
2,439.40
+25.80(+1.07%)
Crude Oil
70.94
-0.30(-0.42%)
Gold
2,685.60
-26.60(-0.98%)

Etsy, Inc. (ETSY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

52.30

+0.31

(+0.60%)

At close: 04:00PM EST

53.00

+0.70

(+1.34%)

Pre-Market:

04:38AM EST

Advertisement

Time Period:

Nov 25, 2023 - Nov 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 22, 2024	52.40	52.89	51.61	52.30	52.30	2,377,600
Nov 21, 2024	51.19	52.19	50.62	51.99	51.99	2,337,700
Nov 20, 2024	50.60	51.80	50.06	50.86	50.86	2,234,000
Nov 19, 2024	49.54	50.58	48.75	50.41	50.41	3,345,100
Nov 18, 2024	49.81	51.09	49.67	50.56	50.56	3,087,300
Nov 15, 2024	50.92	51.33	49.19	49.63	49.63	3,217,600
Nov 14, 2024	53.23	53.51	50.63	51.04	51.04	3,260,000
Nov 13, 2024	54.14	55.68	52.91	53.43	53.43	3,993,900
Nov 12, 2024	53.91	55.63	53.43	54.00	54.00	3,693,600
Nov 11, 2024	54.00	55.29	53.43	54.00	54.00	4,760,500
Nov 08, 2024	53.41	54.24	52.71	53.31	53.31	3,613,000
Nov 07, 2024	52.87	53.81	52.74	53.41	53.41	2,913,300
Nov 06, 2024	54.00	54.53	52.45	53.08	53.08	4,346,900
Nov 05, 2024	51.60	53.08	50.74	52.73	52.73	3,322,600
Nov 04, 2024	52.57	53.13	51.17	52.27	52.27	3,473,600
Nov 01, 2024	50.98	53.34	50.34	52.77	52.77	5,217,200
Oct 31, 2024	52.46	55.48	50.85	51.44	51.44	10,314,600
Oct 30, 2024	47.25	48.70	47.10	47.99	47.99	5,818,500
Oct 29, 2024	48.72	48.75	47.43	47.48	47.48	4,859,100
Oct 28, 2024	49.31	50.06	48.72	48.77	48.77	2,913,500
Oct 25, 2024	49.17	49.38	48.54	48.64	48.64	2,491,800
Oct 24, 2024	49.58	50.46	48.60	48.63	48.63	3,114,100
Oct 23, 2024	49.63	50.46	49.17	49.64	49.64	2,450,900
Oct 22, 2024	51.28	51.55	49.27	49.33	49.33	3,139,300
Oct 21, 2024	51.59	53.20	51.38	51.77	51.77	2,220,600
Oct 18, 2024	50.92	51.58	50.59	51.56	51.56	2,063,400
Oct 17, 2024	52.37	52.44	50.31	50.75	50.75	3,718,000
Oct 16, 2024	51.53	53.24	51.53	52.53	52.53	3,270,900
Oct 15, 2024	48.62	51.83	48.53	51.31	51.31	5,286,200
Oct 14, 2024	49.60	49.66	48.07	49.61	49.61	3,026,600
Oct 11, 2024	49.49	50.49	49.49	49.69	49.69	2,606,100
Oct 10, 2024	50.29	50.63	49.56	49.65	49.65	2,669,200
Oct 09, 2024	50.83	51.62	50.34	50.76	50.76	2,278,600
Oct 08, 2024	51.06	51.25	50.34	50.83	50.83	3,042,400
Oct 07, 2024	52.80	52.85	51.07	51.19	51.19	3,114,100
Oct 04, 2024	51.85	52.99	51.80	52.80	52.80	2,667,800
Oct 03, 2024	51.00	51.77	50.54	51.10	51.10	2,622,100
Oct 02, 2024	52.43	52.64	51.66	51.84	51.84	2,475,000
Oct 01, 2024	55.10	55.24	52.19	52.30	52.30	4,196,700
Sep 30, 2024	56.76	57.21	55.11	55.53	55.53	3,076,700
Sep 27, 2024	56.42	57.97	56.20	57.14	57.14	5,159,200
Sep 26, 2024	55.30	55.78	54.59	55.75	55.75	3,976,800
Sep 25, 2024	54.41	55.40	54.13	54.62	54.62	3,300,700
Sep 24, 2024	55.69	56.14	54.75	55.02	55.02	2,759,800
Sep 23, 2024	53.99	54.89	53.08	54.83	54.83	4,473,700
Sep 20, 2024	53.69	53.98	52.61	53.91	53.91	37,801,100
Sep 19, 2024	55.00	55.41	53.77	54.07	54.07	3,485,500
Sep 18, 2024	53.85	55.15	53.38	54.00	54.00	3,209,600
Sep 17, 2024	54.30	54.74	53.78	54.09	54.09	3,227,600
Sep 16, 2024	55.52	55.97	52.83	53.88	53.88	4,499,200
Sep 13, 2024	54.28	56.70	53.78	55.65	55.65	6,203,700
Sep 12, 2024	52.00	52.40	50.70	51.74	51.74	3,034,600
Sep 11, 2024	52.26	52.30	50.63	51.92	51.92	3,635,500
Sep 10, 2024	52.35	52.81	51.67	52.58	52.58	3,544,200
Sep 09, 2024	53.24	54.79	52.30	52.35	52.35	4,832,700
Sep 06, 2024	55.99	56.14	53.12	53.19	53.19	3,489,800
Sep 05, 2024	55.63	55.78	53.68	55.57	55.57	3,068,600
Sep 04, 2024	54.24	56.69	54.21	55.57	55.57	3,374,600
Sep 03, 2024	55.07	56.34	54.55	54.76	54.76	3,955,800
Aug 30, 2024	55.95	56.01	54.20	55.09	55.09	9,732,800
Aug 29, 2024	55.76	56.34	55.27	55.50	55.50	1,858,100
Aug 28, 2024	55.39	55.93	54.81	55.23	55.23	2,582,900
Aug 27, 2024	55.34	55.52	54.08	55.39	55.39	2,336,400
Aug 26, 2024	55.30	56.08	54.60	55.16	55.16	2,431,600
Aug 23, 2024	53.82	55.59	53.79	55.40	55.40	2,455,700
Aug 22, 2024	54.15	55.29	53.46	53.79	53.79	2,449,500
Aug 21, 2024	54.72	55.35	54.11	54.64	54.64	2,259,000
Aug 20, 2024	54.79	55.45	53.71	54.26	54.26	2,115,100
Aug 19, 2024	54.10	55.10	53.67	54.88	54.88	2,444,700
Aug 16, 2024	53.81	54.67	53.32	53.91	53.91	2,014,000
Aug 15, 2024	52.99	54.83	52.69	53.73	53.73	4,182,000
Aug 14, 2024	53.74	53.94	51.45	51.50	51.50	3,469,600
Aug 13, 2024	53.50	54.47	52.54	54.06	54.06	2,820,300
Aug 12, 2024	55.07	55.28	52.97	53.19	53.19	3,282,400
Aug 09, 2024	54.09	55.94	53.74	54.97	54.97	2,815,900
Aug 08, 2024	53.64	54.66	53.40	54.23	54.23	2,428,000
Aug 07, 2024	54.76	56.18	53.28	53.36	53.36	3,630,200
Aug 06, 2024	55.46	55.92	53.47	53.98	53.98	6,391,200
Aug 05, 2024	56.37	57.33	54.61	55.45	55.45	7,237,400
Aug 02, 2024	59.18	59.68	58.01	59.35	59.35	3,774,000
Aug 01, 2024	63.50	63.50	58.46	60.16	60.16	7,829,400
Jul 31, 2024	64.99	66.18	64.52	65.14	65.14	4,748,800
Jul 30, 2024	63.36	64.76	63.30	64.52	64.52	2,713,800
Jul 29, 2024	63.15	64.41	62.60	63.87	63.87	2,891,700
Jul 26, 2024	61.49	62.45	61.15	62.27	62.27	3,003,300
Jul 25, 2024	60.06	62.24	59.29	60.43	60.43	2,372,300
Jul 24, 2024	60.85	61.80	59.69	60.26	60.26	2,840,600
Jul 23, 2024	61.81	62.28	60.45	60.79	60.79	3,092,300
Jul 22, 2024	62.10	62.68	60.24	62.39	62.39	3,642,100
Jul 19, 2024	62.97	63.08	61.24	62.76	62.76	3,042,700
Jul 18, 2024	64.76	66.81	63.59	63.66	63.66	2,338,900
Jul 17, 2024	64.68	65.93	63.81	64.95	64.95	3,415,300
Jul 16, 2024	61.71	65.95	61.71	65.47	65.47	4,153,200
Jul 15, 2024	61.00	62.25	60.45	61.57	61.57	2,593,200
Jul 12, 2024	58.47	60.98	58.44	60.50	60.50	4,076,800
Jul 11, 2024	57.94	59.45	57.94	58.31	58.31	2,604,300
Jul 10, 2024	57.24	57.66	56.66	57.32	57.32	3,359,400
Jul 09, 2024	55.37	57.19	55.12	57.01	57.01	2,967,000
Jul 08, 2024	58.47	58.50	55.08	55.37	55.37	5,003,200
Jul 05, 2024	58.30	58.61	57.61	58.45	58.45	1,639,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures6,015.75+28.75(+0.48%)

Dow Futures44,690.00+295.00(+0.66%)

Nasdaq Futures20,965.00+115.25(+0.55%)

Russell 2000 Futures2,439.40+25.80(+1.07%)

Crude Oil70.94-0.30(-0.42%)

Gold2,685.60-26.60(-0.98%)

Etsy, Inc. (ETSY)

S&P Futures
6,015.75
+28.75(+0.48%)

Dow Futures
44,690.00
+295.00(+0.66%)

Nasdaq Futures
20,965.00
+115.25(+0.55%)

Russell 2000 Futures
2,439.40
+25.80(+1.07%)

Crude Oil
70.94
-0.30(-0.42%)

Gold
2,685.60
-26.60(-0.98%)