Etsy, Inc. (ETSY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
Time Period:
Dec 06, 2022 - Dec 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 05, 2023 | 82.35 | 83.73 | 81.61 | 81.66 | 81.66 | 3,369,800 |
| Dec 04, 2023 | 82.00 | 84.75 | 81.80 | 82.99 | 82.99 | 5,973,000 |
| Dec 01, 2023 | 76.53 | 82.32 | 75.43 | 82.04 | 82.04 | 5,828,000 |
| Nov 30, 2023 | 77.78 | 78.00 | 75.01 | 75.81 | 75.81 | 4,511,400 |
| Nov 29, 2023 | 76.41 | 78.58 | 76.29 | 77.20 | 77.20 | 4,873,900 |
| Nov 28, 2023 | 73.70 | 75.47 | 72.49 | 75.27 | 75.27 | 4,427,000 |
| Nov 27, 2023 | 72.35 | 75.40 | 72.10 | 73.95 | 73.95 | 5,023,900 |
| Nov 24, 2023 | 70.94 | 72.02 | 70.65 | 71.82 | 71.82 | 889,000 |
| Nov 22, 2023 | 70.91 | 72.05 | 70.70 | 71.48 | 71.48 | 1,898,900 |
| Nov 21, 2023 | 71.19 | 71.25 | 69.57 | 70.59 | 70.59 | 2,580,800 |
| Nov 20, 2023 | 72.21 | 73.73 | 70.76 | 72.07 | 72.07 | 3,386,700 |
| Nov 17, 2023 | 71.20 | 73.00 | 70.79 | 72.53 | 72.53 | 3,818,500 |
| Nov 16, 2023 | 70.03 | 70.73 | 68.70 | 70.15 | 70.15 | 3,658,900 |
| Nov 15, 2023 | 69.14 | 73.54 | 69.14 | 71.74 | 71.74 | 5,662,900 |
| Nov 14, 2023 | 65.97 | 68.47 | 65.78 | 68.38 | 68.38 | 4,582,300 |
| Nov 13, 2023 | 62.97 | 64.05 | 62.75 | 63.21 | 63.21 | 2,304,800 |
| Nov 10, 2023 | 61.93 | 63.40 | 60.67 | 63.24 | 63.24 | 2,562,400 |
| Nov 09, 2023 | 64.57 | 64.57 | 61.56 | 62.02 | 62.02 | 2,753,000 |
| Nov 08, 2023 | 64.12 | 64.90 | 62.82 | 63.99 | 63.99 | 3,035,900 |
| Nov 07, 2023 | 63.24 | 65.22 | 63.00 | 64.84 | 64.84 | 3,480,200 |
| Nov 06, 2023 | 65.32 | 65.80 | 62.29 | 63.08 | 63.08 | 3,299,300 |
| Nov 03, 2023 | 63.62 | 67.68 | 63.40 | 65.25 | 65.25 | 5,476,300 |
| Nov 02, 2023 | 60.00 | 64.21 | 58.20 | 61.63 | 61.63 | 10,421,800 |
| Nov 01, 2023 | 61.61 | 61.90 | 59.27 | 60.66 | 60.66 | 7,543,200 |
| Oct 31, 2023 | 61.95 | 63.31 | 61.53 | 62.30 | 62.30 | 2,932,700 |
| Oct 30, 2023 | 63.07 | 63.19 | 59.79 | 61.31 | 61.31 | 4,459,100 |
| Oct 27, 2023 | 62.45 | 63.74 | 61.65 | 62.46 | 62.46 | 3,059,100 |
| Oct 26, 2023 | 62.45 | 63.18 | 61.45 | 62.37 | 62.37 | 3,990,900 |
| Oct 25, 2023 | 62.50 | 63.07 | 60.89 | 62.96 | 62.96 | 3,565,100 |
| Oct 24, 2023 | 64.33 | 66.08 | 63.34 | 64.59 | 64.59 | 2,696,600 |
| Oct 23, 2023 | 64.30 | 65.44 | 63.53 | 64.15 | 64.15 | 2,944,800 |
| Oct 20, 2023 | 65.01 | 66.50 | 64.79 | 64.90 | 64.90 | 3,528,700 |
| Oct 19, 2023 | 67.71 | 68.12 | 64.91 | 65.42 | 65.42 | 3,697,600 |
| Oct 18, 2023 | 69.13 | 69.68 | 67.69 | 67.90 | 67.90 | 3,070,600 |
| Oct 17, 2023 | 65.77 | 70.32 | 65.53 | 70.06 | 70.06 | 4,838,500 |
| Oct 16, 2023 | 63.31 | 66.76 | 63.23 | 66.47 | 66.47 | 4,517,100 |
| Oct 13, 2023 | 64.64 | 64.64 | 62.72 | 63.17 | 63.17 | 3,449,100 |
| Oct 12, 2023 | 65.57 | 65.57 | 63.82 | 64.76 | 64.76 | 2,992,300 |
| Oct 11, 2023 | 63.88 | 65.30 | 63.88 | 64.84 | 64.84 | 2,734,200 |
| Oct 10, 2023 | 63.03 | 64.76 | 62.76 | 63.71 | 63.71 | 3,574,800 |
| Oct 09, 2023 | 61.93 | 63.55 | 61.63 | 63.38 | 63.38 | 2,621,200 |
| Oct 06, 2023 | 62.10 | 63.82 | 62.10 | 62.72 | 62.72 | 3,072,400 |
| Oct 05, 2023 | 63.82 | 64.18 | 61.37 | 62.86 | 62.86 | 3,623,700 |
| Oct 04, 2023 | 63.10 | 64.32 | 62.92 | 63.74 | 63.74 | 3,148,200 |
| Oct 03, 2023 | 64.39 | 64.91 | 62.12 | 62.29 | 62.29 | 3,015,200 |
| Oct 02, 2023 | 64.34 | 65.11 | 63.87 | 64.65 | 64.65 | 4,441,000 |
| Sept 29, 2023 | 64.79 | 65.87 | 64.32 | 64.58 | 64.58 | 3,269,900 |
| Sept 28, 2023 | 61.30 | 63.96 | 61.22 | 63.75 | 63.75 | 3,666,800 |
| Sept 27, 2023 | 61.77 | 63.16 | 61.71 | 61.89 | 61.89 | 3,171,400 |
| Sept 26, 2023 | 64.29 | 64.52 | 61.47 | 61.87 | 61.87 | 3,961,200 |
| Sept 25, 2023 | 63.10 | 65.25 | 63.01 | 64.72 | 64.72 | 2,738,300 |
| Sept 22, 2023 | 65.00 | 66.11 | 63.50 | 63.80 | 63.80 | 3,621,300 |
| Sept 21, 2023 | 63.79 | 65.11 | 63.53 | 64.25 | 64.25 | 3,967,400 |
| Sept 20, 2023 | 65.74 | 66.53 | 64.59 | 64.69 | 64.69 | 2,740,700 |
| Sept 19, 2023 | 63.24 | 65.93 | 62.89 | 65.74 | 65.74 | 3,110,600 |
| Sept 18, 2023 | 64.26 | 64.82 | 63.63 | 63.85 | 63.85 | 3,454,300 |
| Sept 15, 2023 | 66.63 | 67.00 | 63.86 | 64.94 | 64.94 | 6,545,800 |
| Sept 14, 2023 | 68.59 | 69.45 | 65.42 | 66.68 | 66.68 | 7,410,400 |
| Sept 13, 2023 | 64.50 | 65.50 | 63.51 | 64.56 | 64.56 | 3,117,600 |
| Sept 12, 2023 | 64.46 | 66.13 | 64.30 | 64.81 | 64.81 | 3,913,000 |
| Sept 11, 2023 | 67.30 | 67.81 | 64.78 | 64.82 | 64.82 | 4,005,900 |
| Sept 08, 2023 | 69.39 | 69.39 | 66.68 | 67.13 | 67.13 | 4,073,300 |
| Sept 07, 2023 | 71.90 | 72.01 | 68.36 | 69.09 | 69.09 | 4,094,800 |
| Sept 06, 2023 | 72.45 | 73.59 | 71.89 | 72.74 | 72.74 | 2,882,400 |
| Sept 05, 2023 | 74.00 | 74.16 | 72.69 | 72.82 | 72.82 | 2,345,100 |
| Sept 01, 2023 | 74.08 | 75.66 | 74.02 | 74.64 | 74.64 | 2,175,500 |
| Aug 31, 2023 | 74.63 | 75.40 | 73.01 | 73.57 | 73.57 | 2,599,800 |
| Aug 30, 2023 | 74.05 | 74.93 | 73.43 | 74.32 | 74.32 | 1,681,700 |
| Aug 29, 2023 | 71.88 | 74.83 | 71.28 | 74.40 | 74.40 | 2,005,400 |
| Aug 28, 2023 | 72.74 | 73.28 | 71.93 | 72.24 | 72.24 | 1,840,000 |
| Aug 25, 2023 | 72.38 | 73.84 | 71.77 | 72.31 | 72.31 | 2,584,700 |
| Aug 24, 2023 | 72.88 | 72.99 | 71.59 | 71.62 | 71.62 | 2,979,900 |
| Aug 23, 2023 | 74.59 | 74.59 | 72.99 | 73.08 | 73.08 | 2,637,500 |
| Aug 22, 2023 | 73.48 | 74.14 | 72.40 | 73.48 | 73.48 | 2,482,100 |
| Aug 21, 2023 | 73.91 | 75.06 | 73.05 | 73.32 | 73.32 | 2,746,200 |
| Aug 18, 2023 | 73.33 | 74.62 | 72.57 | 73.78 | 73.78 | 3,263,000 |
| Aug 17, 2023 | 74.00 | 76.96 | 74.00 | 74.97 | 74.97 | 3,836,100 |
| Aug 16, 2023 | 75.14 | 76.26 | 73.87 | 73.95 | 73.95 | 2,827,800 |
| Aug 15, 2023 | 78.12 | 78.12 | 75.68 | 75.86 | 75.86 | 3,615,200 |
| Aug 14, 2023 | 76.02 | 79.47 | 76.02 | 79.30 | 79.30 | 3,522,100 |
| Aug 11, 2023 | 77.63 | 78.40 | 76.02 | 76.64 | 76.64 | 2,954,200 |
| Aug 10, 2023 | 80.50 | 81.29 | 77.91 | 78.21 | 78.21 | 4,038,600 |
| Aug 09, 2023 | 82.50 | 82.75 | 79.63 | 79.87 | 79.87 | 3,103,400 |
| Aug 08, 2023 | 82.93 | 83.42 | 80.38 | 82.50 | 82.50 | 3,313,300 |
| Aug 07, 2023 | 82.00 | 84.75 | 80.75 | 84.43 | 84.43 | 4,072,700 |
| Aug 04, 2023 | 84.31 | 84.80 | 81.17 | 81.59 | 81.59 | 5,116,200 |
| Aug 03, 2023 | 87.21 | 89.78 | 82.48 | 82.92 | 82.92 | 11,457,800 |
| Aug 02, 2023 | 96.50 | 97.44 | 94.27 | 96.07 | 96.07 | 4,054,900 |
| Aug 01, 2023 | 100.56 | 101.80 | 98.23 | 98.60 | 98.60 | 1,806,900 |
| Jul 31, 2023 | 100.20 | 102.81 | 100.17 | 101.65 | 101.65 | 2,630,400 |
| Jul 28, 2023 | 98.03 | 100.69 | 97.70 | 99.63 | 99.63 | 2,648,400 |
| Jul 27, 2023 | 97.50 | 98.65 | 95.40 | 95.73 | 95.73 | 2,506,900 |
| Jul 26, 2023 | 94.88 | 97.56 | 94.87 | 96.39 | 96.39 | 1,923,400 |
| Jul 25, 2023 | 97.16 | 97.60 | 94.50 | 94.99 | 94.99 | 2,014,500 |
| Jul 24, 2023 | 96.61 | 97.67 | 94.50 | 96.54 | 96.54 | 2,443,900 |
| Jul 21, 2023 | 96.92 | 101.96 | 96.72 | 96.74 | 96.74 | 5,530,000 |
| Jul 20, 2023 | 94.73 | 95.05 | 92.46 | 93.07 | 93.07 | 2,351,500 |
| Jul 19, 2023 | 93.82 | 97.02 | 93.69 | 96.09 | 96.09 | 3,088,500 |
| Jul 18, 2023 | 93.51 | 96.29 | 93.15 | 93.33 | 93.33 | 2,077,200 |
| Jul 17, 2023 | 91.50 | 93.67 | 90.22 | 93.40 | 93.40 | 1,714,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.