Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Etsy, Inc. (ETSY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
163.14-0.35 (-0.21%)
At close: 04:00PM EST
163.00 -0.14 (-0.09%)
After hours: 07:35PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 2022162.17167.99161.92163.14163.142,872,891
Jan 18, 2022161.24166.70158.20163.49163.493,290,600
Jan 14, 2022164.92169.04159.80163.70163.703,159,600
Jan 13, 2022179.19179.55166.44166.80166.802,660,500
Jan 12, 2022185.66187.88174.69178.06178.062,141,200
Jan 11, 2022182.44186.11179.44182.81182.811,935,500
Jan 10, 2022181.48183.94172.61183.71183.713,623,700
Jan 07, 2022195.34198.24184.67185.15185.152,845,300
Jan 06, 2022185.94198.24182.06196.95196.954,720,600
Jan 05, 2022199.65200.00186.24188.35188.353,550,600
Jan 04, 2022205.92207.39194.01200.99200.993,700,100
Jan 03, 2022222.35223.22209.66209.93209.932,600,700
Dec 31, 2021222.01224.73217.92218.94218.941,298,800
Dec 30, 2021221.15226.41221.04222.01222.01875,900
Dec 29, 2021222.95224.00215.19221.91221.911,126,600
Dec 28, 2021231.83231.96219.43221.73221.731,087,300
Dec 27, 2021230.72232.98226.73229.67229.671,459,900
Dec 23, 2021225.48229.30220.77228.09228.091,226,000
Dec 22, 2021224.36228.65219.73225.10225.101,228,500
Dec 21, 2021223.29225.90216.06224.78224.781,556,800
Dec 20, 2021217.00220.70212.65218.48218.481,417,900
Dec 17, 2021216.31226.13211.36221.60221.603,181,200
Dec 16, 2021228.79230.78215.00218.29218.292,422,000
Dec 15, 2021220.31229.41213.57229.13229.133,382,100
Dec 14, 2021212.69218.89209.76217.66217.662,010,400
Dec 13, 2021223.99224.78213.25219.72219.721,862,900
Dec 10, 2021235.00236.15222.76225.28225.281,867,800
Dec 09, 2021246.00247.48232.51234.40234.401,565,000
Dec 08, 2021238.65247.85233.60246.00246.002,417,100
Dec 07, 2021235.00245.77233.72237.45237.453,100,700
Dec 06, 2021228.66231.04220.32224.90224.902,384,200
Dec 03, 2021249.18250.49224.51231.33231.334,263,400
Dec 02, 2021249.03255.98243.03249.56249.563,270,400
Dec 01, 2021277.87279.23258.87259.28259.282,552,100
Nov 30, 2021282.42288.84273.97274.58274.584,008,900
Nov 29, 2021291.39292.84278.69281.48281.482,207,100
Nov 26, 2021305.06307.75290.27291.38291.381,780,300
Nov 24, 2021283.01298.18276.21296.91296.913,254,200
Nov 23, 2021281.51290.86276.01279.53279.532,837,800
Nov 22, 2021295.61301.00275.26279.24279.242,537,100
Nov 19, 2021295.87299.80293.46294.38294.382,282,700
Nov 18, 2021285.24291.45281.35290.27290.271,865,800
Nov 17, 2021287.60294.36280.20282.32282.321,494,900
Nov 16, 2021272.76290.78270.05286.75286.752,701,800
Nov 15, 2021272.39279.49270.63272.72272.722,182,500
Nov 12, 2021256.06273.00254.25272.15272.152,727,200
Nov 11, 2021252.00255.75250.92253.34253.34973,100
Nov 10, 2021257.00257.50243.38248.58248.581,782,900
Nov 09, 2021263.32265.47253.03258.67258.671,868,900
Nov 08, 2021264.38269.27260.69260.86260.862,259,200
Nov 05, 2021261.98270.94256.58260.12260.122,707,600
Nov 04, 2021236.07283.40236.07271.27271.277,772,900
Nov 03, 2021243.08245.40235.19239.62239.623,812,600
Nov 02, 2021243.66244.48236.31240.63240.632,359,900
Nov 01, 2021250.94251.99240.82243.62243.622,291,700
Oct 29, 2021239.47252.76238.14250.69250.691,817,900
Oct 28, 2021238.78246.15234.42242.75242.753,192,900
Oct 27, 2021247.52250.02242.52243.89243.891,592,400
Oct 26, 2021252.58255.76244.85247.52247.522,161,800
Oct 25, 2021243.50253.05243.50252.57252.573,496,300
Oct 22, 2021232.66242.45232.66241.27241.271,855,000
Oct 21, 2021232.61238.73231.12235.98235.981,735,200
Oct 20, 2021228.00233.27224.84233.12233.121,997,100
Oct 19, 2021228.29230.15226.18226.41226.411,432,400
Oct 18, 2021220.94230.84219.29228.00228.002,519,300
Oct 15, 2021218.00222.08216.63221.09221.091,387,800
Oct 14, 2021216.15221.14215.72215.90215.901,378,200
Oct 13, 2021214.87216.75212.43213.75213.751,032,500
Oct 12, 2021204.76214.86203.05213.14213.142,236,200
Oct 11, 2021210.28210.65202.17202.34202.342,212,300
Oct 08, 2021216.43219.49211.25212.02212.021,695,300
Oct 07, 2021212.15219.12211.01216.52216.521,802,300
Oct 06, 2021201.59209.66201.00209.53209.531,539,500
Oct 05, 2021200.06204.93198.80203.64203.641,286,400
Oct 04, 2021200.27201.15194.37198.72198.721,882,100
Oct 01, 2021206.77208.33198.51204.37204.371,995,300
Sep 30, 2021206.59211.18206.38207.96207.961,996,800
Sep 29, 2021213.87215.45205.07205.30205.301,921,300
Sep 28, 2021222.49224.19207.77212.35212.352,694,800
Sep 27, 2021220.76226.00219.50225.78225.781,554,600
Sep 24, 2021222.09223.97218.38222.85222.851,310,400
Sep 23, 2021219.76225.47219.17223.66223.662,096,700
Sep 22, 2021220.47221.37217.38219.37219.371,669,600
Sep 21, 2021220.87222.45215.43220.59220.591,478,900
Sep 20, 2021219.49223.24213.93217.66217.662,328,400
Sep 17, 2021224.34228.89223.48226.98226.983,405,400
Sep 16, 2021216.91224.23215.90224.15224.151,902,500
Sep 15, 2021214.94218.70211.64217.42217.421,586,900
Sep 14, 2021213.09217.85212.55214.31214.311,518,700
Sep 13, 2021215.39215.56205.39212.60212.601,887,700
Sep 10, 2021219.10221.86216.85217.02217.021,400,100
Sep 09, 2021214.33218.95214.05216.63216.631,346,100
Sep 08, 2021217.00217.98213.39214.77214.771,641,800
Sep 07, 2021219.96220.00212.08216.44216.442,000,700
Sep 03, 2021213.05221.36212.40220.38220.381,908,900
Sep 02, 2021217.32219.50213.10213.49213.491,602,400
Sep 01, 2021216.59220.93215.81216.78216.782,161,200
Aug 31, 2021217.23217.93211.57216.26216.261,894,900
Aug 30, 2021210.76218.96210.40217.71217.711,821,700
Aug 27, 2021210.00212.84208.35210.40210.402,028,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement