Canada markets closed

Etsy, Inc. (ETSY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
104.88-1.97 (-1.84%)
At close: 04:00PM EDT
104.20 -0.68 (-0.65%)
After hours: 05:10PM EDT
Time Period:
Mar 27, 2022 - Mar 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 2023107.45107.45103.25104.88104.883,083,597
Mar 24, 2023109.00109.12105.11106.85106.852,769,800
Mar 23, 2023113.28116.15109.68110.09110.093,518,100
Mar 22, 2023113.34115.30110.82110.96110.962,539,900
Mar 21, 2023109.95113.12109.44112.71112.713,456,000
Mar 20, 2023104.43108.61103.34108.36108.363,988,000
Mar 17, 2023104.04105.84103.39105.34105.343,175,800
Mar 16, 2023102.82105.21101.11104.43104.433,549,000
Mar 15, 2023101.73105.20100.16104.74104.743,586,700
Mar 14, 2023106.75107.00101.15102.79102.793,300,700
Mar 13, 2023103.01106.3799.24103.71103.715,646,000
Mar 10, 2023107.34107.75103.46105.98105.984,761,100
Mar 09, 2023107.40110.41105.14107.74107.746,967,500
Mar 08, 2023112.67113.32107.96113.18113.187,098,100
Mar 07, 2023119.09122.51114.82115.89115.893,927,500
Mar 06, 2023122.05122.41118.58118.78118.782,843,600
Mar 03, 2023119.38122.40119.00121.42121.422,996,600
Mar 02, 2023117.05119.72116.51118.46118.462,951,400
Mar 01, 2023120.53121.07116.27118.28118.283,440,400
Feb 28, 2023121.40123.28120.08121.41121.411,886,600
Feb 27, 2023123.84124.40119.74120.60120.603,736,700
Feb 24, 2023127.89129.05123.58124.11124.113,577,200
Feb 23, 2023131.83133.49120.21131.58131.588,601,100
Feb 22, 2023125.43129.25124.43128.45128.455,040,900
Feb 21, 2023126.76131.33124.36124.85124.853,415,600
Feb 17, 2023130.40131.46127.16129.68129.684,314,100
Feb 16, 2023138.34140.16129.92130.31130.315,292,800
Feb 15, 2023133.00143.15132.79142.26142.263,056,300
Feb 14, 2023134.11137.42130.99133.75133.752,331,800
Feb 13, 2023131.99136.25128.57134.75134.752,517,100
Feb 10, 2023136.15136.34131.21132.13132.132,868,000
Feb 09, 2023145.20145.51137.02137.56137.562,489,900
Feb 08, 2023144.28145.74142.21144.02144.021,473,200
Feb 07, 2023144.00145.68139.70145.03145.031,706,800
Feb 06, 2023145.56147.79143.82144.54144.541,394,800
Feb 03, 2023143.30149.91142.42147.50147.502,686,500
Feb 02, 2023143.00148.23142.14148.20148.203,777,200
Feb 01, 2023137.58140.46134.12139.58139.583,181,800
Jan 31, 2023135.60139.08135.60137.58137.582,143,900
Jan 30, 2023136.44139.83134.24134.70134.702,362,900
Jan 27, 2023131.43139.09129.30137.80137.803,044,700
Jan 26, 2023138.91140.46134.29134.54134.542,394,200
Jan 25, 2023133.06136.49131.93135.86135.861,926,800
Jan 24, 2023138.02139.31135.50136.68136.683,052,900
Jan 23, 2023132.75140.00132.11139.12139.122,782,400
Jan 20, 2023129.58132.26127.53131.82131.822,475,500
Jan 19, 2023130.47132.89127.83128.97128.971,687,500
Jan 18, 2023135.06136.17130.74131.44131.442,458,300
Jan 17, 2023134.50136.91132.50132.51132.512,892,300
Jan 13, 2023130.40136.15130.17134.67134.673,924,300
Jan 12, 2023133.44134.44128.15131.63131.633,314,400
Jan 11, 2023128.41135.28127.99134.69134.694,909,500
Jan 10, 2023120.79127.34120.32126.93126.932,924,000
Jan 09, 2023122.73124.27120.62120.99120.992,237,900
Jan 06, 2023119.23121.97115.77120.59120.592,107,700
Jan 05, 2023116.29120.52114.95119.56119.562,744,200
Jan 04, 2023116.78119.00113.56117.11117.113,551,300
Jan 03, 2023121.51122.41111.83113.56113.563,409,700
Dec 30, 2022119.23120.91117.86119.78119.782,153,700
Dec 29, 2022122.01124.12120.12122.68122.681,661,700
Dec 28, 2022120.40121.78118.92120.40120.401,824,900
Dec 27, 2022126.03126.49121.23121.34121.341,843,300
Dec 23, 2022126.80127.73124.01126.94126.941,353,800
Dec 22, 2022132.29132.50123.55127.35127.352,371,400
Dec 21, 2022130.20135.05129.94134.33134.333,374,400
Dec 20, 2022125.24127.63123.19127.10127.101,857,100
Dec 19, 2022126.41129.12124.96125.91125.912,151,500
Dec 16, 2022124.73127.20124.18126.32126.324,300,600
Dec 15, 2022128.64128.99124.28125.97125.972,769,300
Dec 14, 2022132.16135.48131.11132.03132.032,695,600
Dec 13, 2022138.44138.95130.13131.60131.602,786,400
Dec 12, 2022125.75129.58124.17129.52129.522,218,600
Dec 09, 2022130.79134.50126.57126.78126.783,032,400
Dec 08, 2022131.78135.68129.65134.50134.502,180,700
Dec 07, 2022134.10136.00127.81130.13130.132,898,600
Dec 06, 2022137.56139.05132.96135.01135.012,709,100
Dec 05, 2022139.28142.53135.89137.21137.213,236,800
Dec 02, 2022136.16141.96135.42140.49140.492,831,500
Dec 01, 2022132.86139.97132.15139.39139.394,485,300
Nov 30, 2022123.00132.60121.67132.09132.094,845,900
Nov 29, 2022120.87122.42119.28121.88121.882,609,000
Nov 28, 2022120.20123.37118.55119.48119.482,586,100
Nov 25, 2022118.39120.61117.49120.31120.31785,000
Nov 23, 2022120.06122.14117.47119.99119.991,877,300
Nov 22, 2022115.64119.48114.00119.29119.293,157,900
Nov 21, 2022112.20119.35111.37114.94114.943,737,800
Nov 18, 2022116.62116.85112.09113.92113.922,226,700
Nov 17, 2022116.91117.35112.07114.37114.373,097,500
Nov 16, 2022120.09122.22118.27119.72119.724,082,500
Nov 15, 2022124.76127.28121.25125.31125.314,536,900
Nov 14, 2022114.31123.68113.99119.74119.745,624,200
Nov 11, 2022109.39116.60109.04115.64115.643,720,300
Nov 10, 2022101.00110.36101.00110.21110.214,270,200
Nov 09, 2022100.26100.9894.8894.9694.962,384,600
Nov 08, 2022100.27103.2897.87101.78101.783,126,000
Nov 07, 2022100.19100.9296.0199.1999.193,364,400
Nov 04, 2022101.58103.0693.8798.3598.356,298,600
Nov 03, 202291.33101.8290.43100.03100.0312,890,900
Nov 02, 202291.9892.4787.2487.5487.545,296,800
Nov 01, 202296.1097.3590.9591.4391.433,039,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...