Canada markets closed

Etsy, Inc. (ETSY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
119.91+5.23 (+4.56%)
At close: 04:00PM EDT
119.88 -0.03 (-0.03%)
After hours: 07:59PM EDT
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 2022116.80120.19115.81119.91119.912,970,200
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, 2022105.73111.98104.82109.38109.382,510,900
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
May 06, 202289.6790.8881.1186.3886.389,282,100
May 05, 202294.2695.3088.8890.9390.9315,386,200
May 04, 2022100.00110.9596.10109.33109.338,693,700
May 03, 202296.74103.4795.09100.53100.535,615,400
May 02, 202292.3297.2290.6397.0797.075,640,000
Apr 29, 202297.00102.2692.8693.1993.197,090,300
Apr 28, 2022100.63103.3794.39101.88101.885,491,400
Apr 27, 202298.99102.2595.7797.5597.554,283,800
Apr 26, 2022101.04102.6597.10100.11100.114,297,500
Apr 25, 202296.85103.2096.59102.06102.063,976,400
Apr 22, 2022102.43103.5297.4698.4198.413,623,000
Apr 21, 2022109.99109.99100.32101.79101.794,071,800
Apr 20, 2022114.29114.29104.71107.41107.414,829,100
Apr 19, 2022110.22118.74109.23115.29115.294,065,100
Apr 18, 2022115.33115.50105.80110.47110.474,528,200
Apr 14, 2022115.82117.24112.74115.79115.793,780,200
Apr 13, 2022112.25118.71111.21117.47117.472,446,400
Apr 12, 2022120.18122.46111.76112.95112.953,013,800
Apr 11, 2022115.13119.70113.03117.22117.222,933,300
Apr 08, 2022120.18120.78114.57116.58116.583,666,800
Apr 07, 2022124.68128.87118.91120.95120.954,815,600
Apr 06, 2022128.18128.23121.39125.47125.473,524,700
Apr 05, 2022135.42136.87128.61130.21130.213,280,000
Apr 04, 2022128.58138.88126.14136.17136.173,780,000
Apr 01, 2022126.23128.38122.53127.05127.052,961,500
Mar 31, 2022134.14134.90124.23124.28124.283,805,900
Mar 30, 2022140.05141.84134.16134.56134.563,160,700
Mar 29, 2022138.99144.94137.86142.92142.923,084,700
Mar 28, 2022134.70139.02131.10138.54138.542,443,900
Mar 25, 2022141.43141.46129.75132.32132.323,402,600
Mar 24, 2022143.24143.97136.60140.96140.962,044,900
Mar 23, 2022145.00149.21141.44142.47142.472,502,900
Mar 22, 2022142.66151.50142.04148.25148.252,994,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...