STOCKS CLIMB ON BANK EARNINGS, U.S. INFLATION DATA

Tesla shares sink as investors signal disappointment over robotaxi debut

Etsy, Inc. (ETSY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

50.33

+0.68

(+1.37%)

As of 11:46AM EDT. Market open.

Time Period:

Oct 11, 2023 - Oct 11, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 11, 2024	49.60	50.49	49.49	50.33	50.33	712,746
Oct 10, 2024	50.29	50.63	49.56	49.65	49.65	2,666,700
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
Sept 30, 2024	56.76	57.21	55.11	55.53	55.53	3,076,700
Sept 27, 2024	56.42	57.97	56.20	57.14	57.14	5,159,200
Sept 26, 2024	55.30	55.78	54.59	55.75	55.75	3,976,800
Sept 25, 2024	54.41	55.40	54.13	54.62	54.62	3,300,700
Sept 24, 2024	55.69	56.14	54.75	55.02	55.02	2,759,800
Sept 23, 2024	53.99	54.89	53.08	54.83	54.83	4,473,700
Sept 20, 2024	53.69	53.98	52.61	53.91	53.91	37,801,100
Sept 19, 2024	55.00	55.41	53.77	54.07	54.07	3,485,500
Sept 18, 2024	53.85	55.15	53.38	54.00	54.00	3,209,600
Sept 17, 2024	54.30	54.74	53.78	54.09	54.09	3,227,600
Sept 16, 2024	55.52	55.97	52.83	53.88	53.88	4,499,200
Sept 13, 2024	54.28	56.70	53.78	55.65	55.65	6,203,700
Sept 12, 2024	52.00	52.40	50.70	51.74	51.74	3,034,600
Sept 11, 2024	52.26	52.30	50.63	51.92	51.92	3,635,500
Sept 10, 2024	52.35	52.81	51.67	52.58	52.58	3,544,200
Sept 09, 2024	53.24	54.79	52.30	52.35	52.35	4,832,700
Sept 06, 2024	55.99	56.14	53.12	53.19	53.19	3,489,800
Sept 05, 2024	55.63	55.78	53.68	55.57	55.57	3,068,600
Sept 04, 2024	54.24	56.69	54.21	55.57	55.57	3,374,600
Sept 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
Jul 03, 2024	58.06	59.05	57.78	58.23	58.23	1,135,200
Jul 02, 2024	57.35	58.32	56.86	58.26	58.26	2,056,700
Jul 01, 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 07, 2024	65.75	66.28	65.11	65.28	65.28	2,061,400
Jun 06, 2024	64.51	66.93	64.42	66.22	66.22	2,792,800
Jun 05, 2024	65.15	65.20	64.26	64.86	64.86	2,136,400
Jun 04, 2024	64.59	65.60	63.75	64.91	64.91	2,305,500
Jun 03, 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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,505.85+203.59(+0.84%)

S&P 5005,814.59+34.54(+0.60%)

DOW42,830.36+376.24(+0.89%)

CAD/USD0.7263-0.0014(-0.1968%)

CRUDE OIL75.33-0.52(-0.69%)

BTC-CAD85,367.76+2,048.92(+2.46%)

STOCKS CLIMB ON BANK EARNINGS, U.S. INFLATION DATA

Etsy, Inc. (ETSY)

S&P/TSX
24,505.85
+203.59(+0.84%)

S&P 500
5,814.59
+34.54(+0.60%)

DOW
42,830.36
+376.24(+0.89%)

CAD/USD
0.7263
-0.0014(-0.1968%)

CRUDE OIL
75.33
-0.52(-0.69%)

BTC-CAD
85,367.76
+2,048.92(+2.46%)