NasdaqGS - Delayed Quote USD

Etsy, Inc. (ETSY)

Compare
51.99 +1.13 (+2.22%)
At close: November 21 at 4:00 PM EST
51.90 -0.09 (-0.17%)
After hours: 7:36 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 21, 2024 51.19 52.19 50.62 51.99 51.99 2,336,800
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 8, 2024 53.41 54.24 52.71 53.31 53.31 3,613,000
Nov 7, 2024 52.87 53.81 52.74 53.41 53.41 2,913,300
Nov 6, 2024 54.00 54.53 52.45 53.08 53.08 4,346,900
Nov 5, 2024 51.60 53.08 50.74 52.73 52.73 3,322,600
Nov 4, 2024 52.57 53.13 51.17 52.27 52.27 3,473,600
Nov 1, 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 9, 2024 50.83 51.62 50.34 50.76 50.76 2,278,600
Oct 8, 2024 51.06 51.25 50.34 50.83 50.83 3,042,400
Oct 7, 2024 52.80 52.85 51.07 51.19 51.19 3,114,100
Oct 4, 2024 51.85 52.99 51.80 52.80 52.80 2,667,800
Oct 3, 2024 51.00 51.77 50.54 51.10 51.10 2,622,100
Oct 2, 2024 52.43 52.64 51.66 51.84 51.84 2,475,000
Oct 1, 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 9, 2024 53.24 54.79 52.30 52.35 52.35 4,832,700
Sep 6, 2024 55.99 56.14 53.12 53.19 53.19 3,489,800
Sep 5, 2024 55.63 55.78 53.68 55.57 55.57 3,068,600
Sep 4, 2024 54.24 56.69 54.21 55.57 55.57 3,374,600
Sep 3, 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 9, 2024 54.09 55.94 53.74 54.97 54.97 2,815,900
Aug 8, 2024 53.64 54.66 53.40 54.23 54.23 2,428,000
Aug 7, 2024 54.76 56.18 53.28 53.36 53.36 3,630,200
Aug 6, 2024 55.46 55.92 53.47 53.98 53.98 6,391,200
Aug 5, 2024 56.37 57.33 54.61 55.45 55.45 7,237,400
Aug 2, 2024 59.18 59.68 58.01 59.35 59.35 3,774,000
Aug 1, 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 9, 2024 55.37 57.19 55.12 57.01 57.01 2,967,000
Jul 8, 2024 58.47 58.50 55.08 55.37 55.37 5,003,200
Jul 5, 2024 58.30 58.61 57.61 58.45 58.45 1,639,700
Jul 3, 2024 58.06 59.05 57.78 58.23 58.23 1,135,200
Jul 2, 2024 57.35 58.32 56.86 58.26 58.26 2,056,700
Jul 1, 2024 59.18 59.73 56.68 57.01 57.01 2,909,100
Jun 28, 2024 58.72 59.34 58.06 58.98 58.98 4,395,800
Jun 27, 2024 59.42 59.42 58.61 58.72 58.72 4,483,600
Jun 26, 2024 59.16 60.00 58.30 59.49 59.49 2,631,300
Jun 25, 2024 59.41 60.23 58.92 59.49 59.49 2,578,700
Jun 24, 2024 60.04 61.10 58.94 59.95 59.95 3,114,200
Jun 21, 2024 59.03 61.10 58.75 60.17 60.17 7,623,100
Jun 20, 2024 57.35 58.38 57.07 58.20 58.20 2,814,900
Jun 18, 2024 58.51 59.13 57.57 57.67 57.67 2,720,500
Jun 17, 2024 58.70 60.24 58.58 58.70 58.70 2,908,200
Jun 14, 2024 59.43 59.92 58.56 58.87 58.87 3,764,800
Jun 13, 2024 63.30 63.55 60.09 60.14 60.14 3,524,000
Jun 12, 2024 66.75 66.90 63.10 63.27 63.27 3,505,600
Jun 11, 2024 66.29 66.44 64.05 65.46 65.46 2,591,200
Jun 10, 2024 64.44 66.22 64.25 66.07 66.07 1,569,500
Jun 7, 2024 65.75 66.28 65.11 65.28 65.28 2,061,400
Jun 6, 2024 64.51 66.93 64.42 66.22 66.22 2,792,800
Jun 5, 2024 65.15 65.20 64.26 64.86 64.86 2,136,400
Jun 4, 2024 64.59 65.60 63.75 64.91 64.91 2,305,500
Jun 3, 2024 63.84 65.85 63.44 65.20 65.20 5,225,800
May 31, 2024 61.86 63.52 61.49 63.47 63.47 4,228,400
May 30, 2024 60.99 63.49 60.75 61.43 61.43 3,500,000
May 29, 2024 60.05 61.11 59.74 60.80 60.80 2,079,300
May 28, 2024 60.80 61.23 59.87 61.07 61.07 2,793,100
May 24, 2024 62.33 62.56 60.20 60.62 60.62 5,387,200
May 23, 2024 63.62 63.87 62.05 62.08 62.08 2,368,100
May 22, 2024 64.04 64.25 63.23 64.04 64.04 2,116,200
May 21, 2024 64.08 64.35 63.22 64.18 64.18 2,221,700
May 20, 2024 64.00 64.73 63.70 64.13 64.13 2,801,000
May 17, 2024 64.28 65.14 63.65 63.97 63.97 2,050,300
May 16, 2024 64.50 64.50 63.02 64.09 64.09 2,453,800
May 15, 2024 64.49 64.86 63.12 64.57 64.57 2,672,500
May 14, 2024 63.65 64.56 63.09 63.57 63.57 4,110,300
May 13, 2024 62.71 63.92 61.84 62.51 62.51 3,722,000
May 10, 2024 63.79 63.89 61.76 61.92 61.92 3,124,300
May 9, 2024 63.00 63.64 62.39 63.45 63.45 2,598,100
May 8, 2024 61.82 62.74 60.57 62.57 62.57 3,591,200
May 7, 2024 62.38 62.88 61.91 62.77 62.77 2,025,400
May 6, 2024 60.17 62.93 59.26 62.46 62.46 5,261,800
May 3, 2024 60.03 62.25 59.51 59.97 59.97 5,617,700
May 2, 2024 58.57 60.96 56.60 59.24 59.24 19,858,500
May 1, 2024 68.63 71.72 68.63 69.74 69.74 6,108,200
Apr 30, 2024 68.09 69.50 68.09 68.67 68.67 2,718,600
Apr 29, 2024 67.65 69.29 67.58 68.88 68.88 3,167,500
Apr 26, 2024 67.35 68.29 67.11 67.43 67.43 2,072,500
Apr 25, 2024 65.90 67.52 65.60 67.20 67.20 2,174,800
Apr 24, 2024 67.66 68.49 65.64 66.87 66.87 2,640,900
Apr 23, 2024 66.60 69.04 66.42 68.35 68.35 2,488,200
Apr 22, 2024 66.59 67.13 65.20 66.45 66.45 2,716,900
Apr 19, 2024 68.19 68.19 66.65 66.76 66.76 2,218,600
Apr 18, 2024 65.35 67.46 65.28 67.34 67.34 3,370,600
Apr 17, 2024 68.50 69.35 66.14 67.49 67.49 2,530,900
Apr 16, 2024 66.45 69.69 66.15 68.36 68.36 3,630,800
Apr 15, 2024 66.92 69.06 66.42 66.73 66.73 3,001,400
Apr 12, 2024 68.34 68.34 66.66 67.05 67.05 1,768,000
Apr 11, 2024 68.22 68.58 66.98 68.41 68.41 1,939,600
Apr 10, 2024 67.05 68.08 66.25 67.69 67.69 2,556,200
Apr 9, 2024 66.20 68.72 65.58 68.67 68.67 2,997,900
Apr 8, 2024 65.66 67.32 65.25 66.10 66.10 2,680,100
Apr 5, 2024 64.89 65.50 64.43 64.98 64.98 2,592,900
Apr 4, 2024 66.24 68.37 65.40 65.56 65.56 3,890,600
Apr 3, 2024 64.68 65.86 64.39 65.15 65.15 2,420,500
Apr 2, 2024 64.90 65.45 64.38 65.18 65.18 2,615,700
Apr 1, 2024 68.11 68.70 65.26 65.90 65.90 2,957,400
Mar 28, 2024 68.21 69.64 67.79 68.72 68.72 2,244,400
Mar 27, 2024 66.56 68.13 66.17 67.99 67.99 2,388,000
Mar 26, 2024 66.25 66.90 65.68 65.80 65.80 1,868,000
Mar 25, 2024 67.88 68.06 65.69 65.75 65.75 2,702,500
Mar 22, 2024 67.63 68.81 67.50 67.82 67.82 1,798,900
Mar 21, 2024 69.13 70.17 67.62 68.11 68.11 2,763,000
Mar 20, 2024 66.13 69.23 66.03 68.51 68.51 4,486,700
Mar 19, 2024 68.49 71.50 66.61 66.84 66.84 4,947,000
Mar 18, 2024 66.64 67.45 65.97 66.07 66.07 2,623,100
Mar 15, 2024 67.00 67.95 65.88 66.26 66.26 7,880,200
Mar 14, 2024 69.89 69.89 67.15 67.42 67.42 4,325,300
Mar 13, 2024 71.28 72.05 69.49 69.76 69.76 2,790,700
Mar 12, 2024 72.89 73.25 70.78 71.42 71.42 2,663,800
Mar 11, 2024 71.62 73.48 71.35 72.92 72.92 3,348,900
Mar 8, 2024 68.71 72.96 68.62 72.31 72.31 5,710,800
Mar 7, 2024 68.95 69.73 68.22 68.40 68.40 2,632,600
Mar 6, 2024 69.65 69.93 68.28 68.61 68.61 2,759,300
Mar 5, 2024 67.40 69.72 66.87 68.55 68.55 4,374,500
Mar 4, 2024 69.65 69.99 67.67 67.71 67.71 3,566,300
Mar 1, 2024 71.44 71.69 69.69 69.81 69.81 2,881,800
Feb 29, 2024 70.99 72.44 70.38 71.69 71.69 3,012,600
Feb 28, 2024 71.80 72.68 70.69 71.00 71.00 2,063,300
Feb 27, 2024 72.47 72.87 71.10 72.08 72.08 4,150,800
Feb 26, 2024 73.98 74.46 71.91 71.96 71.96 4,260,200
Feb 23, 2024 70.50 74.82 69.46 73.98 73.98 7,996,100
Feb 22, 2024 73.47 73.49 69.89 70.62 70.62 10,556,500
Feb 21, 2024 74.50 78.65 74.04 77.13 77.13 6,424,600
Feb 20, 2024 75.27 76.77 74.75 75.87 75.87 5,065,800
Feb 16, 2024 76.62 77.58 75.50 76.57 76.57 2,380,600
Feb 15, 2024 77.48 78.07 76.42 77.76 77.76 2,210,300
Feb 14, 2024 75.38 76.35 74.22 76.19 76.19 2,605,200
Feb 13, 2024 74.56 75.90 73.02 74.39 74.39 4,247,400
Feb 12, 2024 78.21 80.30 77.31 78.85 78.85 3,548,100
Feb 9, 2024 73.72 78.78 73.56 78.09 78.09 4,244,000
Feb 8, 2024 73.10 74.68 72.93 74.49 74.49 2,099,800
Feb 7, 2024 74.60 74.78 72.64 73.26 73.26 2,418,900
Feb 6, 2024 74.61 75.17 73.27 74.85 74.85 2,295,100
Feb 5, 2024 74.83 76.14 72.86 74.82 74.82 3,190,300
Feb 2, 2024 72.22 76.67 70.88 75.70 75.70 7,350,200
Feb 1, 2024 73.00 76.00 71.38 72.62 72.62 13,694,200
Jan 31, 2024 69.30 69.37 66.33 66.56 66.56 2,815,700
Jan 30, 2024 70.34 71.38 69.33 69.72 69.72 1,850,900
Jan 29, 2024 69.62 71.79 68.34 70.82 70.82 3,054,700
Jan 26, 2024 69.91 70.44 68.88 69.53 69.53 3,459,800
Jan 25, 2024 68.84 69.58 66.94 69.56 69.56 2,599,600
Jan 24, 2024 70.96 71.00 68.15 68.32 68.32 2,786,100
Jan 23, 2024 71.94 72.23 70.18 70.22 70.22 1,888,800
Jan 22, 2024 71.00 73.35 69.90 70.82 70.82 3,106,500
Jan 19, 2024 71.00 71.84 69.18 70.66 70.66 3,593,600
Jan 18, 2024 69.09 70.61 68.07 69.22 69.22 4,389,000
Jan 17, 2024 66.72 68.37 65.88 68.32 68.32 4,742,400
Jan 16, 2024 69.66 70.14 67.47 67.86 67.86 8,600,300
Jan 12, 2024 73.30 73.36 69.99 70.34 70.34 3,731,300
Jan 11, 2024 74.62 74.72 71.22 73.04 73.04 4,081,100
Jan 10, 2024 75.47 76.09 74.22 74.72 74.72 3,459,400
Jan 9, 2024 77.00 78.19 76.29 76.81 76.81 3,012,900
Jan 8, 2024 76.00 78.13 75.25 77.76 77.76 3,947,200
Jan 5, 2024 76.00 76.97 75.29 75.64 75.64 3,918,800
Jan 4, 2024 77.44 77.75 75.22 76.29 76.29 5,823,200
Jan 3, 2024 80.00 80.07 76.58 79.13 79.13 6,421,700
Jan 2, 2024 80.28 82.84 79.70 81.08 81.08 3,799,200
Dec 29, 2023 81.57 82.65 80.72 81.05 81.05 2,395,600
Dec 28, 2023 81.75 82.48 80.56 81.92 81.92 2,121,700
Dec 27, 2023 82.59 83.31 80.97 82.39 82.39 2,324,500
Dec 26, 2023 85.00 85.22 82.44 82.59 82.59 2,356,300
Dec 22, 2023 84.98 86.29 84.78 84.95 84.95 1,907,400
Dec 21, 2023 85.18 86.26 83.87 85.24 85.24 2,663,500
Dec 20, 2023 87.00 87.20 83.38 83.59 83.59 4,466,800
Dec 19, 2023 85.09 89.58 84.91 87.03 87.03 6,162,500
Dec 18, 2023 80.84 85.59 80.84 84.46 84.46 7,656,700
Dec 15, 2023 84.38 85.60 80.09 80.68 80.68 10,173,800
Dec 14, 2023 85.00 85.30 80.98 83.26 83.26 6,851,600
Dec 13, 2023 86.02 86.93 78.54 83.97 83.97 13,576,300
Dec 12, 2023 84.30 86.55 84.05 85.82 85.82 3,636,100
Dec 11, 2023 79.57 86.10 79.57 84.69 84.69 6,825,700
Dec 8, 2023 78.97 81.24 78.91 80.08 80.08 4,548,000
Dec 7, 2023 79.28 80.47 78.35 78.97 78.97 3,120,200
Dec 6, 2023 82.03 82.50 79.38 79.54 79.54 3,763,500
Dec 5, 2023 82.35 83.73 81.61 81.66 81.66 3,372,300
Dec 4, 2023 82.00 84.75 81.80 82.99 82.99 5,973,000
Dec 1, 2023 76.53 82.32 75.43 82.04 82.04 5,828,000
Nov 30, 2023 77.78 78.00 75.01 75.81 75.81 4,511,400
Nov 29, 2023 76.41 78.58 76.29 77.20 77.20 4,873,900
Nov 28, 2023 73.70 75.47 72.49 75.27 75.27 4,427,000
Nov 27, 2023 72.35 75.40 72.10 73.95 73.95 5,023,900
Nov 24, 2023 70.94 72.02 70.65 71.82 71.82 889,000
Nov 22, 2023 70.91 72.05 70.70 71.48 71.48 1,898,900

Related Tickers