ETSY - Etsy, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201959.2059.5056.8057.6157.612,921,400
Oct 17, 201959.1960.8058.8060.4260.421,762,900
Oct 16, 201960.0260.1358.2958.5558.552,319,900
Oct 15, 201959.2760.8858.9260.0260.021,627,000
Oct 14, 201959.2259.8058.5359.1159.111,500,600
Oct 11, 201958.7560.3958.7559.2659.262,804,400
Oct 10, 201956.9058.4956.1457.7757.772,623,100
Oct 09, 201955.5557.8055.2957.2157.212,174,100
Oct 08, 201955.0455.9454.6055.2155.212,436,700
Oct 07, 201955.8456.7055.3355.9255.922,751,100
Oct 04, 201957.1558.0955.6156.4856.482,638,000
Oct 03, 201953.8355.8453.4855.8255.822,755,400
Oct 02, 201954.5854.6752.8553.9153.913,066,300
Oct 01, 201956.7257.3355.1555.3055.302,172,100
Sep 30, 201954.9856.5854.8556.5056.502,507,500
Sep 27, 201954.6955.1653.7454.8154.812,540,300
Sep 26, 201954.7455.3053.4254.4054.405,044,500
Sep 25, 201956.6456.9354.6055.0055.006,614,400
Sep 24, 201960.3861.2256.6956.9056.904,253,100
Sep 23, 201960.4461.5460.1560.5460.543,647,400
Sep 20, 201960.9161.1558.2860.4160.4121,290,300
Sep 19, 201960.2360.4358.2659.0759.079,327,100
Sep 18, 201959.7361.1958.1059.4559.453,845,300
Sep 17, 201957.8959.9357.3559.8559.853,746,000
Sep 16, 201956.2357.9755.3557.8457.843,006,500
Sep 13, 201956.2357.2855.6656.8656.864,835,100
Sep 12, 201953.2455.9253.1654.8854.883,851,500
Sep 11, 201950.4452.7549.7252.6752.673,784,700
Sep 10, 201949.8651.9349.3850.5350.533,808,400
Sep 09, 201949.6050.5548.9250.5050.505,493,100
Sep 06, 201950.2650.4847.7047.9847.983,700,700
Sep 05, 201949.2550.4247.8150.1050.103,784,400
Sep 04, 201951.2051.6549.9950.1550.152,232,700
Sep 03, 201951.8552.3349.6450.3050.302,679,400
Aug 30, 201954.9054.9052.1452.7952.791,958,900
Aug 29, 201955.5055.5053.9754.4054.401,004,000
Aug 28, 201953.0454.4852.5254.3454.34896,600
Aug 27, 201953.9254.4853.2253.4153.412,284,800
Aug 26, 201954.3854.8253.0353.5853.581,558,100
Aug 23, 201954.3655.5053.8354.0954.092,151,700
Aug 22, 201955.8356.0653.9555.4055.402,327,800
Aug 21, 201953.5455.1453.1354.2554.252,052,400
Aug 20, 201952.4353.3751.7552.8952.892,168,300
Aug 19, 201953.4853.5351.4952.4152.413,118,600
Aug 16, 201952.3852.9051.7852.6152.611,810,600
Aug 15, 201952.4953.0151.2751.7151.712,620,100
Aug 14, 201953.7854.5052.4852.8452.841,733,200
Aug 13, 201954.5256.7754.5155.7455.741,471,800
Aug 12, 201955.7656.0054.1554.9754.971,513,000
Aug 09, 201957.3557.6256.1456.4356.431,959,200
Aug 08, 201956.5558.8556.0958.0458.043,183,100
Aug 07, 201955.0356.5253.6256.0656.063,314,300
Aug 06, 201955.6856.4054.6655.3955.393,653,500
Aug 05, 201956.4857.7652.8253.9453.946,277,700
Aug 02, 201964.0868.6559.6859.7159.718,312,200
Aug 01, 201967.2770.1066.2768.1468.145,424,300
Jul 31, 201968.0468.5966.0067.0267.021,957,100
Jul 30, 201968.5869.0967.8668.0068.001,285,300
Jul 29, 201970.5570.6068.1169.1269.121,500,500
Jul 26, 201968.6471.0868.6470.8670.862,370,200
Jul 25, 201968.9569.9567.7168.7368.732,460,700
Jul 24, 201967.7468.6767.5868.0568.052,303,300
Jul 23, 201968.9769.1667.1067.8267.822,647,600
Jul 22, 201966.3868.6265.8168.5368.532,109,100
Jul 19, 201965.5066.2265.3065.8565.851,354,100
Jul 18, 201963.4865.3363.3465.2065.201,981,900
Jul 17, 201964.3664.7063.3463.4263.421,628,900
Jul 16, 201965.2865.5363.5664.2164.211,422,400
Jul 15, 201965.1365.6964.4765.5565.551,194,300
Jul 12, 201965.3265.7764.1064.6064.601,401,300
Jul 11, 201966.4666.9564.3464.9964.991,455,600
Jul 10, 201967.5368.3666.1166.4566.452,326,700
Jul 09, 201964.3267.1263.9966.8666.863,057,100
Jul 08, 201963.0864.3262.3164.0164.011,624,000
Jul 05, 201963.8763.8962.7163.3863.381,462,600
Jul 03, 201962.5564.5262.5564.2864.281,028,900
Jul 02, 201961.7462.6760.6962.6462.642,735,000
Jul 01, 201963.5863.7561.2562.0662.064,576,500
Jun 28, 201962.2762.5561.0961.3761.3716,253,800
Jun 27, 201960.4462.8060.2962.3662.363,215,100
Jun 26, 201962.1462.8959.9160.3660.362,348,300
Jun 25, 201963.6864.5061.2761.7961.793,151,300
Jun 24, 201966.3666.4063.8763.9363.932,252,400
Jun 21, 201968.3968.6465.6665.7865.782,333,700
Jun 20, 201969.3869.9668.1168.8368.831,699,600
Jun 19, 201967.2968.4966.2368.1468.141,443,700
Jun 18, 201969.0069.6665.9466.9566.952,433,400
Jun 17, 201968.3269.3567.5968.4668.461,316,200
Jun 14, 201970.1270.1967.4567.8067.801,858,500
Jun 13, 201970.0771.8069.5370.0570.052,721,700
Jun 12, 201967.2569.7266.5269.1769.173,212,500
Jun 11, 201965.7867.8665.7067.1867.182,668,700
Jun 10, 201964.9267.2164.6265.3165.312,274,900
Jun 07, 201962.2964.8662.2463.8963.891,925,900
Jun 06, 201961.1162.2160.3961.9661.961,267,800
Jun 05, 201961.1562.4860.3261.4961.491,500,900
Jun 04, 201961.5862.0659.7361.2561.252,289,600
Jun 03, 201961.9562.7060.2161.0761.071,826,700
May 31, 201961.6163.0260.6962.3162.311,557,800
May 30, 201962.5463.4161.4262.9562.951,223,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...