Canada markets closed

Etsy, Inc. (ETSY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
101.52-0.63 (-0.62%)
At close: 04:00PM EDT
101.42 -0.10 (-0.10%)
After hours: 07:31PM EDT
Time Period:
Sept 29, 2021 - Sept 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 202299.07102.1699.00101.52101.522,872,652
Sept 28, 202296.40102.9696.40102.15102.152,165,100
Sept 27, 202296.9098.5094.4896.7396.732,658,800
Sept 26, 202296.0798.7794.1694.3094.302,482,100
Sept 23, 202295.9397.8394.4096.4796.473,332,100
Sept 22, 2022102.87104.0096.8597.4997.493,104,300
Sept 21, 2022104.65109.07102.68104.07104.072,065,600
Sept 20, 2022110.15110.71103.83103.97103.972,884,600
Sept 19, 2022106.86111.92106.81111.78111.782,870,900
Sept 16, 2022109.25111.15106.37108.03108.034,211,700
Sept 15, 2022110.86114.08110.23112.35112.352,383,400
Sept 14, 2022107.98111.36105.53111.23111.232,772,900
Sept 13, 2022108.01108.43105.83107.06107.062,566,500
Sept 12, 2022111.04114.80110.84114.08114.082,461,600
Sept 09, 2022108.95111.73108.65110.42110.422,400,900
Sept 08, 2022105.06108.87104.67108.30108.301,829,600
Sept 07, 2022104.44107.94102.75107.36107.362,316,500
Sept 06, 2022105.65106.09100.91103.86103.862,401,300
Sept 02, 2022109.19109.34104.15105.72105.722,636,800
Sept 01, 2022103.07107.19100.86106.13106.132,771,700
Aug 31, 2022106.35108.59104.86105.61105.612,059,800
Aug 30, 2022106.48109.00102.74105.78105.782,353,600
Aug 29, 2022101.58106.86101.23104.52104.521,854,300
Aug 26, 2022109.57111.24103.52104.25104.252,608,500
Aug 25, 2022107.12108.65105.31108.32108.321,618,600
Aug 24, 2022105.26107.81104.24105.90105.902,038,500
Aug 23, 2022103.50105.84102.56103.74103.741,802,000
Aug 22, 2022104.46106.37102.52103.74103.742,753,300
Aug 19, 2022111.80112.49105.28107.01107.013,813,700
Aug 18, 2022116.80116.84112.97114.45114.452,510,100
Aug 17, 2022118.62119.00115.81116.91116.912,659,900
Aug 16, 2022117.96123.03116.21120.86120.863,352,400
Aug 15, 2022118.00119.66116.50117.61117.612,555,000
Aug 12, 2022116.80120.19115.81119.91119.912,971,300
Aug 11, 2022119.57120.69113.49114.68114.684,170,900
Aug 10, 2022114.00116.94112.96116.90116.903,927,200
Aug 09, 2022109.50111.10107.51108.87108.873,221,200
Aug 08, 2022109.33117.06109.33111.98111.983,228,200
Aug 05, 2022105.73111.98104.82109.38109.382,511,700
Aug 04, 2022109.16110.69107.36109.33109.332,606,700
Aug 03, 2022106.25109.73104.56108.50108.503,402,600
Aug 02, 2022101.78105.15101.34104.44104.442,837,000
Aug 01, 2022101.85106.88101.12103.61103.613,297,000
Jul 29, 2022104.11107.39102.04103.72103.724,485,500
Jul 28, 2022100.67106.66100.30104.92104.929,963,000
Jul 27, 202296.6798.1293.5195.5095.507,676,000
Jul 26, 202291.0594.2790.1793.3093.304,816,300
Jul 25, 202296.2197.9293.6296.4796.474,609,000
Jul 22, 202296.24102.1295.9497.1197.116,950,000
Jul 21, 202292.5997.0391.2396.8796.874,720,400
Jul 20, 202287.8893.0686.9292.6692.664,274,800
Jul 19, 202286.1788.1483.9387.4487.442,414,800
Jul 18, 202284.2588.1183.7984.7284.724,293,600
Jul 15, 202280.1983.2178.3382.5082.504,152,500
Jul 14, 202283.2983.5978.2479.7379.734,338,400
Jul 13, 202283.2285.7881.5883.2183.214,756,200
Jul 12, 202287.7689.6784.5685.5985.593,038,600
Jul 11, 202287.1087.8084.1586.0786.072,603,300
Jul 08, 202287.5790.6786.3888.7588.753,050,200
Jul 07, 202285.0990.2184.3089.6589.654,031,700
Jul 06, 202288.1091.5885.2185.9485.944,285,300
Jul 05, 202279.0988.3777.5988.2488.246,082,300
Jul 01, 202274.7380.7574.7079.8179.815,654,700
Jun 30, 202274.5874.7870.4673.2173.213,714,000
Jun 29, 202273.0875.4071.3074.8074.802,682,500
Jun 28, 202279.1180.5073.9574.0474.043,936,200
Jun 27, 202282.0884.1378.6580.6580.654,921,000
Jun 24, 202280.0083.6579.6183.6283.623,222,700
Jun 23, 202274.5079.6174.4778.7378.733,363,400
Jun 22, 202270.7775.2970.5774.0974.092,789,200
Jun 21, 202273.3375.8871.4571.8171.813,267,900
Jun 17, 202269.5074.3269.4372.1172.117,379,200
Jun 16, 202271.6171.8667.0169.0069.006,017,000
Jun 15, 202272.5777.3372.0776.0576.053,881,000
Jun 14, 202271.5773.8470.1171.6171.613,426,800
Jun 13, 202272.1674.4069.7471.3771.374,630,500
Jun 10, 202279.9681.6775.2975.8475.844,329,700
Jun 09, 202283.9585.9482.2383.0783.072,586,400
Jun 08, 202282.3287.0281.7984.8884.884,137,100
Jun 07, 202280.9882.5878.7581.4881.483,789,400
Jun 06, 202282.1984.9981.0283.8383.832,831,100
Jun 03, 202284.4984.9480.3980.9880.983,927,100
Jun 02, 202281.4487.9480.8187.2987.293,779,600
Jun 01, 202283.3884.7979.5280.9480.944,080,000
May 31, 202282.9584.8680.0281.1281.126,307,300
May 27, 202279.1082.2479.0082.1582.153,295,200
May 26, 202272.2678.7171.2578.2578.254,772,800
May 25, 202270.3674.4769.6771.5971.595,597,300
May 24, 202273.7174.2468.4070.2170.215,986,800
May 23, 202277.8778.0072.6676.0776.074,663,200
May 20, 202281.1781.2774.6678.3478.344,880,500
May 19, 202278.3982.3676.0079.2479.247,341,900
May 18, 202285.0585.0577.1078.8478.846,025,900
May 17, 202289.1991.1284.1888.0688.064,480,000
May 16, 202291.0092.4086.2586.6286.624,384,500
May 13, 202290.0094.5888.5492.0892.085,783,200
May 12, 202277.3689.8875.6187.8687.8610,579,200
May 11, 202283.7386.4977.0477.8177.818,269,400
May 10, 202289.3192.6781.5784.0684.066,098,500
May 09, 202285.0888.9682.4186.4086.408,281,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...