Canada markets open in 1 hour 55 minutes

Etsy, Inc. (ETSY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
81.66-1.33 (-1.60%)
At close: 04:00PM EST
81.67 +0.01 (+0.01%)
Pre-Market: 07:22AM EST
Time Period:
Dec 06, 2022 - Dec 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 202382.3583.7381.6181.6681.663,369,800
Dec 04, 202382.0084.7581.8082.9982.995,973,000
Dec 01, 202376.5382.3275.4382.0482.045,828,000
Nov 30, 202377.7878.0075.0175.8175.814,511,400
Nov 29, 202376.4178.5876.2977.2077.204,873,900
Nov 28, 202373.7075.4772.4975.2775.274,427,000
Nov 27, 202372.3575.4072.1073.9573.955,023,900
Nov 24, 202370.9472.0270.6571.8271.82889,000
Nov 22, 202370.9172.0570.7071.4871.481,898,900
Nov 21, 202371.1971.2569.5770.5970.592,580,800
Nov 20, 202372.2173.7370.7672.0772.073,386,700
Nov 17, 202371.2073.0070.7972.5372.533,818,500
Nov 16, 202370.0370.7368.7070.1570.153,658,900
Nov 15, 202369.1473.5469.1471.7471.745,662,900
Nov 14, 202365.9768.4765.7868.3868.384,582,300
Nov 13, 202362.9764.0562.7563.2163.212,304,800
Nov 10, 202361.9363.4060.6763.2463.242,562,400
Nov 09, 202364.5764.5761.5662.0262.022,753,000
Nov 08, 202364.1264.9062.8263.9963.993,035,900
Nov 07, 202363.2465.2263.0064.8464.843,480,200
Nov 06, 202365.3265.8062.2963.0863.083,299,300
Nov 03, 202363.6267.6863.4065.2565.255,476,300
Nov 02, 202360.0064.2158.2061.6361.6310,421,800
Nov 01, 202361.6161.9059.2760.6660.667,543,200
Oct 31, 202361.9563.3161.5362.3062.302,932,700
Oct 30, 202363.0763.1959.7961.3161.314,459,100
Oct 27, 202362.4563.7461.6562.4662.463,059,100
Oct 26, 202362.4563.1861.4562.3762.373,990,900
Oct 25, 202362.5063.0760.8962.9662.963,565,100
Oct 24, 202364.3366.0863.3464.5964.592,696,600
Oct 23, 202364.3065.4463.5364.1564.152,944,800
Oct 20, 202365.0166.5064.7964.9064.903,528,700
Oct 19, 202367.7168.1264.9165.4265.423,697,600
Oct 18, 202369.1369.6867.6967.9067.903,070,600
Oct 17, 202365.7770.3265.5370.0670.064,838,500
Oct 16, 202363.3166.7663.2366.4766.474,517,100
Oct 13, 202364.6464.6462.7263.1763.173,449,100
Oct 12, 202365.5765.5763.8264.7664.762,992,300
Oct 11, 202363.8865.3063.8864.8464.842,734,200
Oct 10, 202363.0364.7662.7663.7163.713,574,800
Oct 09, 202361.9363.5561.6363.3863.382,621,200
Oct 06, 202362.1063.8262.1062.7262.723,072,400
Oct 05, 202363.8264.1861.3762.8662.863,623,700
Oct 04, 202363.1064.3262.9263.7463.743,148,200
Oct 03, 202364.3964.9162.1262.2962.293,015,200
Oct 02, 202364.3465.1163.8764.6564.654,441,000
Sept 29, 202364.7965.8764.3264.5864.583,269,900
Sept 28, 202361.3063.9661.2263.7563.753,666,800
Sept 27, 202361.7763.1661.7161.8961.893,171,400
Sept 26, 202364.2964.5261.4761.8761.873,961,200
Sept 25, 202363.1065.2563.0164.7264.722,738,300
Sept 22, 202365.0066.1163.5063.8063.803,621,300
Sept 21, 202363.7965.1163.5364.2564.253,967,400
Sept 20, 202365.7466.5364.5964.6964.692,740,700
Sept 19, 202363.2465.9362.8965.7465.743,110,600
Sept 18, 202364.2664.8263.6363.8563.853,454,300
Sept 15, 202366.6367.0063.8664.9464.946,545,800
Sept 14, 202368.5969.4565.4266.6866.687,410,400
Sept 13, 202364.5065.5063.5164.5664.563,117,600
Sept 12, 202364.4666.1364.3064.8164.813,913,000
Sept 11, 202367.3067.8164.7864.8264.824,005,900
Sept 08, 202369.3969.3966.6867.1367.134,073,300
Sept 07, 202371.9072.0168.3669.0969.094,094,800
Sept 06, 202372.4573.5971.8972.7472.742,882,400
Sept 05, 202374.0074.1672.6972.8272.822,345,100
Sept 01, 202374.0875.6674.0274.6474.642,175,500
Aug 31, 202374.6375.4073.0173.5773.572,599,800
Aug 30, 202374.0574.9373.4374.3274.321,681,700
Aug 29, 202371.8874.8371.2874.4074.402,005,400
Aug 28, 202372.7473.2871.9372.2472.241,840,000
Aug 25, 202372.3873.8471.7772.3172.312,584,700
Aug 24, 202372.8872.9971.5971.6271.622,979,900
Aug 23, 202374.5974.5972.9973.0873.082,637,500
Aug 22, 202373.4874.1472.4073.4873.482,482,100
Aug 21, 202373.9175.0673.0573.3273.322,746,200
Aug 18, 202373.3374.6272.5773.7873.783,263,000
Aug 17, 202374.0076.9674.0074.9774.973,836,100
Aug 16, 202375.1476.2673.8773.9573.952,827,800
Aug 15, 202378.1278.1275.6875.8675.863,615,200
Aug 14, 202376.0279.4776.0279.3079.303,522,100
Aug 11, 202377.6378.4076.0276.6476.642,954,200
Aug 10, 202380.5081.2977.9178.2178.214,038,600
Aug 09, 202382.5082.7579.6379.8779.873,103,400
Aug 08, 202382.9383.4280.3882.5082.503,313,300
Aug 07, 202382.0084.7580.7584.4384.434,072,700
Aug 04, 202384.3184.8081.1781.5981.595,116,200
Aug 03, 202387.2189.7882.4882.9282.9211,457,800
Aug 02, 202396.5097.4494.2796.0796.074,054,900
Aug 01, 2023100.56101.8098.2398.6098.601,806,900
Jul 31, 2023100.20102.81100.17101.65101.652,630,400
Jul 28, 202398.03100.6997.7099.6399.632,648,400
Jul 27, 202397.5098.6595.4095.7395.732,506,900
Jul 26, 202394.8897.5694.8796.3996.391,923,400
Jul 25, 202397.1697.6094.5094.9994.992,014,500
Jul 24, 202396.6197.6794.5096.5496.542,443,900
Jul 21, 202396.92101.9696.7296.7496.745,530,000
Jul 20, 202394.7395.0592.4693.0793.072,351,500
Jul 19, 202393.8297.0293.6996.0996.093,088,500
Jul 18, 202393.5196.2993.1593.3393.332,077,200
Jul 17, 202391.5093.6790.2293.4093.401,714,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...