Canada markets closed

Etsy, Inc. (ETSY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
67.43+0.23 (+0.34%)
At close: 04:00PM EDT
67.39 -0.04 (-0.06%)
After hours: 07:37PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202467.3568.2967.1167.4367.432,016,100
Apr 25, 202465.9067.5265.6067.2067.202,174,800
Apr 24, 202467.6668.4965.6466.8766.872,640,900
Apr 23, 202466.6069.0466.4268.3568.352,488,200
Apr 22, 202466.5967.1365.2066.4566.452,716,900
Apr 19, 202468.1968.1966.6566.7666.762,218,600
Apr 18, 202465.3567.4665.2867.3467.343,370,600
Apr 17, 202468.5069.3566.1467.4967.492,530,900
Apr 16, 202466.4569.6966.1568.3668.363,630,800
Apr 15, 202466.9269.0666.4266.7366.733,001,400
Apr 12, 202468.3468.3466.6667.0567.051,768,000
Apr 11, 202468.2268.5866.9868.4168.411,939,600
Apr 10, 202467.0568.0866.2567.6967.692,556,200
Apr 09, 202466.2068.7265.5868.6768.672,997,900
Apr 08, 202465.6667.3265.2566.1066.102,680,100
Apr 05, 202464.8965.5064.4364.9864.982,592,900
Apr 04, 202466.2468.3765.4065.5665.563,890,600
Apr 03, 202464.6865.8664.3965.1565.152,420,500
Apr 02, 202464.9065.4564.3865.1865.182,615,700
Apr 01, 202468.1168.7065.2665.9065.902,957,400
Mar 28, 202468.2169.6467.7968.7268.722,244,400
Mar 27, 202466.5668.1366.1767.9967.992,388,000
Mar 26, 202466.2566.9065.6865.8065.801,868,000
Mar 25, 202467.8868.0665.6965.7565.752,702,500
Mar 22, 202467.6368.8167.5067.8267.821,798,900
Mar 21, 202469.1370.1767.6268.1168.112,763,000
Mar 20, 202466.1369.2366.0368.5168.514,486,700
Mar 19, 202468.4971.5066.6166.8466.844,947,000
Mar 18, 202466.6467.4565.9766.0766.072,623,100
Mar 15, 202467.0067.9565.8866.2666.267,880,200
Mar 14, 202469.8969.8967.1567.4267.424,325,300
Mar 13, 202471.2872.0569.4969.7669.762,790,700
Mar 12, 202472.8973.2570.7871.4271.422,663,800
Mar 11, 202471.6273.4871.3572.9272.923,348,900
Mar 08, 202468.7172.9668.6272.3172.315,710,800
Mar 07, 202468.9569.7368.2268.4068.402,632,600
Mar 06, 202469.6569.9368.2868.6168.612,759,300
Mar 05, 202467.4069.7266.8768.5568.554,374,500
Mar 04, 202469.6569.9967.6767.7167.713,566,300
Mar 01, 202471.4471.6969.6969.8169.812,881,800
Feb 29, 202470.9972.4470.3871.6971.693,012,600
Feb 28, 202471.8072.6870.6971.0071.002,063,300
Feb 27, 202472.4772.8771.1072.0872.084,150,800
Feb 26, 202473.9874.4671.9171.9671.964,260,200
Feb 23, 202470.5074.8269.4673.9873.987,996,100
Feb 22, 202473.4773.4969.8970.6270.6210,556,500
Feb 21, 202474.5078.6574.0477.1377.136,424,600
Feb 20, 202475.2776.7774.7575.8775.875,065,800
Feb 16, 202476.6277.5875.5076.5776.572,380,600
Feb 15, 202477.4878.0776.4277.7677.762,210,300
Feb 14, 202475.3876.3574.2276.1976.192,605,200
Feb 13, 202474.5675.9073.0274.3974.394,247,400
Feb 12, 202478.2180.3077.3178.8578.853,548,100
Feb 09, 202473.7278.7873.5678.0978.094,244,000
Feb 08, 202473.1074.6872.9374.4974.492,099,800
Feb 07, 202474.6074.7872.6473.2673.262,418,900
Feb 06, 202474.6175.1773.2774.8574.852,295,100
Feb 05, 202474.8376.1472.8674.8274.823,190,300
Feb 02, 202472.2276.6770.8875.7075.707,350,200
Feb 01, 202473.0076.0071.3872.6272.6213,694,200
Jan 31, 202469.3069.3766.3366.5666.562,815,700
Jan 30, 202470.3471.3869.3369.7269.721,850,900
Jan 29, 202469.6271.7968.3470.8270.823,054,700
Jan 26, 202469.9170.4468.8869.5369.533,459,800
Jan 25, 202468.8469.5866.9469.5669.562,599,600
Jan 24, 202470.9671.0068.1568.3268.322,786,100
Jan 23, 202471.9472.2370.1870.2270.221,888,800
Jan 22, 202471.0073.3569.9070.8270.823,106,500
Jan 19, 202471.0071.8469.1870.6670.663,593,600
Jan 18, 202469.0970.6168.0769.2269.224,389,000
Jan 17, 202466.7268.3765.8868.3268.324,742,400
Jan 16, 202469.6670.1467.4767.8667.868,600,300
Jan 12, 202473.3073.3669.9970.3470.343,731,300
Jan 11, 202474.6274.7271.2273.0473.044,081,100
Jan 10, 202475.4776.0974.2274.7274.723,459,400
Jan 09, 202477.0078.1976.2976.8176.813,012,900
Jan 08, 202476.0078.1375.2577.7677.763,947,200
Jan 05, 202476.0076.9775.2975.6475.643,918,800
Jan 04, 202477.4477.7575.2276.2976.295,823,200
Jan 03, 202480.0080.0776.5879.1379.136,421,700
Jan 02, 202480.2882.8479.7081.0881.083,799,200
Dec 29, 202381.5782.6580.7281.0581.052,395,600
Dec 28, 202381.7582.4880.5681.9281.922,121,700
Dec 27, 202382.5983.3180.9782.3982.392,324,500
Dec 26, 202385.0085.2282.4482.5982.592,356,300
Dec 22, 202384.9886.2984.7884.9584.951,907,400
Dec 21, 202385.1886.2683.8785.2485.242,663,500
Dec 20, 202387.0087.2083.3883.5983.594,466,800
Dec 19, 202385.0989.5884.9187.0387.036,162,500
Dec 18, 202380.8485.5980.8484.4684.467,656,700
Dec 15, 202384.3885.6080.0980.6880.6810,173,800
Dec 14, 202385.0085.3080.9883.2683.266,851,600
Dec 13, 202386.0286.9378.5483.9783.9713,576,300
Dec 12, 202384.3086.5584.0585.8285.823,636,100
Dec 11, 202379.5786.1079.5784.6984.696,825,700
Dec 08, 202378.9781.2478.9180.0880.084,548,000
Dec 07, 202379.2880.4778.3578.9778.973,120,200
Dec 06, 202382.0382.5079.3879.5479.543,763,500
Dec 05, 202382.3583.7381.6181.6681.663,372,300
Dec 04, 202382.0084.7581.8082.9982.995,973,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...