Canada markets closed

Etsy, Inc. (ETSY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
140.49+1.10 (+0.79%)
At close: 04:00PM EST
140.25 -0.24 (-0.17%)
After hours: 07:59PM EST
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 2022136.16141.96135.42140.49140.492,830,700
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, 2022109.39116.60109.04115.64115.643,719,300
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, 2022101.58103.0693.8798.3598.356,296,200
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
Oct 31, 202298.00100.0093.1793.9193.913,152,400
Oct 28, 202295.97100.0094.3597.9197.914,403,100
Oct 27, 2022102.75103.75100.00100.91100.913,098,900
Oct 26, 2022101.38106.20100.02101.40101.402,709,600
Oct 25, 2022102.09104.47100.31103.24103.243,227,900
Oct 24, 2022100.33102.4696.78102.07102.072,026,800
Oct 21, 202296.58101.1794.40100.91100.912,844,700
Oct 20, 202293.8999.7593.7997.4497.442,965,700
Oct 19, 202299.2299.2993.6194.3394.333,191,000
Oct 18, 2022102.75104.28100.04100.48100.483,701,100
Oct 17, 202295.2298.8194.3698.1298.123,108,900
Oct 14, 202298.57101.5292.1192.4592.453,622,300
Oct 13, 202299.2899.8191.7096.3296.329,547,600
Oct 12, 2022106.77108.25102.89106.16106.162,414,500
Oct 11, 2022107.87109.63101.51105.60105.603,383,200
Oct 10, 2022111.21111.79106.71108.97108.973,202,100
Oct 07, 2022111.48112.79109.57110.44110.441,980,100
Oct 06, 2022112.89116.80112.75115.11115.112,582,600
Oct 05, 2022108.77113.57107.64112.33112.332,710,900
Oct 04, 2022108.57110.77107.37110.20110.203,184,900
Oct 03, 2022100.81106.00100.66104.99104.993,057,700
Sept 30, 2022100.00104.0399.10100.13100.132,848,300
Sept 29, 202299.07102.1699.00101.52101.522,947,700
Sept 28, 202296.40102.9696.40102.15102.152,165,100
Sept 27, 202296.9098.5094.4896.7396.732,658,800
Sept 26, 202296.0798.7794.1694.3094.302,482,100
Sept 23, 202295.9397.8394.4096.4796.473,332,700
Sept 22, 2022102.87104.0096.8597.4997.493,104,300
Sept 21, 2022104.65109.07102.68104.07104.072,065,600
Sept 20, 2022110.15110.71103.83103.97103.972,884,600
Sept 19, 2022106.86111.92106.81111.78111.782,870,900
Sept 16, 2022109.25111.15106.37108.03108.034,212,400
Sept 15, 2022110.86114.08110.23112.35112.352,383,400
Sept 14, 2022107.98111.36105.53111.23111.232,772,900
Sept 13, 2022108.01108.43105.83107.06107.062,566,500
Sept 12, 2022111.04114.80110.84114.08114.082,461,600
Sept 09, 2022108.95111.73108.65110.42110.422,400,900
Sept 08, 2022105.06108.87104.67108.30108.301,829,600
Sept 07, 2022104.44107.94102.75107.36107.362,316,500
Sept 06, 2022105.65106.09100.91103.86103.862,401,300
Sept 02, 2022109.19109.34104.15105.72105.722,638,700
Sept 01, 2022103.07107.19100.86106.13106.132,771,700
Aug 31, 2022106.35108.59104.86105.61105.612,059,800
Aug 30, 2022106.48109.00102.74105.78105.782,353,600
Aug 29, 2022101.58106.86101.23104.52104.521,854,300
Aug 26, 2022109.57111.24103.52104.25104.252,608,500
Aug 25, 2022107.12108.65105.31108.32108.321,618,600
Aug 24, 2022105.26107.81104.24105.90105.902,038,500
Aug 23, 2022103.50105.84102.56103.74103.741,802,000
Aug 22, 2022104.46106.37102.52103.74103.742,753,300
Aug 19, 2022111.80112.49105.28107.01107.013,813,700
Aug 18, 2022116.80116.84112.97114.45114.452,510,100
Aug 17, 2022118.62119.00115.81116.91116.912,659,900
Aug 16, 2022117.96123.03116.21120.86120.863,352,400
Aug 15, 2022118.00119.66116.50117.61117.612,555,000
Aug 12, 2022116.80120.19115.81119.91119.912,971,300
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, 2022105.73111.98104.82109.38109.382,511,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...