NasdaqGS - Delayed Quote USD

Etsy, Inc. (ETSY)

66.76 -0.58 (-0.86%)
At close: April 19 at 4:00 PM EDT
66.76 0.00 (0.00%)
After hours: April 19 at 7:44 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 68.19 68.19 66.65 66.76 66.76 2,218,600
Apr 18, 2024 65.35 67.46 65.28 67.34 67.34 3,370,600
Apr 17, 2024 68.50 69.35 66.14 67.49 67.49 2,530,900
Apr 16, 2024 66.45 69.69 66.15 68.36 68.36 3,630,800
Apr 15, 2024 66.92 69.06 66.42 66.73 66.73 3,001,400
Apr 12, 2024 68.34 68.34 66.66 67.05 67.05 1,768,000
Apr 11, 2024 68.22 68.58 66.98 68.41 68.41 1,939,600
Apr 10, 2024 67.05 68.08 66.25 67.69 67.69 2,556,200
Apr 9, 2024 66.20 68.72 65.58 68.67 68.67 2,997,900
Apr 8, 2024 65.66 67.32 65.25 66.10 66.10 2,680,100
Apr 5, 2024 64.89 65.50 64.43 64.98 64.98 2,592,900
Apr 4, 2024 66.24 68.37 65.40 65.56 65.56 3,890,600
Apr 3, 2024 64.68 65.86 64.39 65.15 65.15 2,420,500
Apr 2, 2024 64.90 65.45 64.38 65.18 65.18 2,615,700
Apr 1, 2024 68.11 68.70 65.26 65.90 65.90 2,957,400
Mar 28, 2024 68.21 69.64 67.79 68.72 68.72 2,244,400
Mar 27, 2024 66.56 68.13 66.17 67.99 67.99 2,388,000
Mar 26, 2024 66.25 66.90 65.68 65.80 65.80 1,868,000
Mar 25, 2024 67.88 68.06 65.69 65.75 65.75 2,702,500
Mar 22, 2024 67.63 68.81 67.50 67.82 67.82 1,798,900
Mar 21, 2024 69.13 70.17 67.62 68.11 68.11 2,763,000
Mar 20, 2024 66.13 69.23 66.03 68.51 68.51 4,486,700
Mar 19, 2024 68.49 71.50 66.61 66.84 66.84 4,947,000
Mar 18, 2024 66.64 67.45 65.97 66.07 66.07 2,623,100
Mar 15, 2024 67.00 67.95 65.88 66.26 66.26 7,880,200
Mar 14, 2024 69.89 69.89 67.15 67.42 67.42 4,325,300
Mar 13, 2024 71.28 72.05 69.49 69.76 69.76 2,790,700
Mar 12, 2024 72.89 73.25 70.78 71.42 71.42 2,663,800
Mar 11, 2024 71.62 73.48 71.35 72.92 72.92 3,348,900
Mar 8, 2024 68.71 72.96 68.62 72.31 72.31 5,710,800
Mar 7, 2024 68.95 69.73 68.22 68.40 68.40 2,632,600
Mar 6, 2024 69.65 69.93 68.28 68.61 68.61 2,759,300
Mar 5, 2024 67.40 69.72 66.87 68.55 68.55 4,374,500
Mar 4, 2024 69.65 69.99 67.67 67.71 67.71 3,566,300
Mar 1, 2024 71.44 71.69 69.69 69.81 69.81 2,881,800
Feb 29, 2024 70.99 72.44 70.38 71.69 71.69 3,012,600
Feb 28, 2024 71.80 72.68 70.69 71.00 71.00 2,063,300
Feb 27, 2024 72.47 72.87 71.10 72.08 72.08 4,150,800
Feb 26, 2024 73.98 74.46 71.91 71.96 71.96 4,260,200
Feb 23, 2024 70.50 74.82 69.46 73.98 73.98 7,996,100
Feb 22, 2024 73.47 73.49 69.89 70.62 70.62 10,556,500
Feb 21, 2024 74.50 78.65 74.04 77.13 77.13 6,424,600
Feb 20, 2024 75.27 76.77 74.75 75.87 75.87 5,065,800
Feb 16, 2024 76.62 77.58 75.50 76.57 76.57 2,380,600
Feb 15, 2024 77.48 78.07 76.42 77.76 77.76 2,210,300
Feb 14, 2024 75.38 76.35 74.22 76.19 76.19 2,605,200
Feb 13, 2024 74.56 75.90 73.02 74.39 74.39 4,247,400
Feb 12, 2024 78.21 80.30 77.31 78.85 78.85 3,548,100
Feb 9, 2024 73.72 78.78 73.56 78.09 78.09 4,244,000
Feb 8, 2024 73.10 74.68 72.93 74.49 74.49 2,099,800
Feb 7, 2024 74.60 74.78 72.64 73.26 73.26 2,418,900
Feb 6, 2024 74.61 75.17 73.27 74.85 74.85 2,295,100
Feb 5, 2024 74.83 76.14 72.86 74.82 74.82 3,190,300
Feb 2, 2024 72.22 76.67 70.88 75.70 75.70 7,350,200
Feb 1, 2024 73.00 76.00 71.38 72.62 72.62 13,694,200
Jan 31, 2024 69.30 69.37 66.33 66.56 66.56 2,815,700
Jan 30, 2024 70.34 71.38 69.33 69.72 69.72 1,850,900
Jan 29, 2024 69.62 71.79 68.34 70.82 70.82 3,054,700
Jan 26, 2024 69.91 70.44 68.88 69.53 69.53 3,459,800
Jan 25, 2024 68.84 69.58 66.94 69.56 69.56 2,599,600
Jan 24, 2024 70.96 71.00 68.15 68.32 68.32 2,786,100
Jan 23, 2024 71.94 72.23 70.18 70.22 70.22 1,888,800
Jan 22, 2024 71.00 73.35 69.90 70.82 70.82 3,106,500
Jan 19, 2024 71.00 71.84 69.18 70.66 70.66 3,593,600
Jan 18, 2024 69.09 70.61 68.07 69.22 69.22 4,389,000
Jan 17, 2024 66.72 68.37 65.88 68.32 68.32 4,742,400
Jan 16, 2024 69.66 70.14 67.47 67.86 67.86 8,600,300
Jan 12, 2024 73.30 73.36 69.99 70.34 70.34 3,731,300
Jan 11, 2024 74.62 74.72 71.22 73.04 73.04 4,081,100
Jan 10, 2024 75.47 76.09 74.22 74.72 74.72 3,459,400
Jan 9, 2024 77.00 78.19 76.29 76.81 76.81 3,012,900
Jan 8, 2024 76.00 78.13 75.25 77.76 77.76 3,947,200
Jan 5, 2024 76.00 76.97 75.29 75.64 75.64 3,918,800
Jan 4, 2024 77.44 77.75 75.22 76.29 76.29 5,823,200
Jan 3, 2024 80.00 80.07 76.58 79.13 79.13 6,421,700
Jan 2, 2024 80.28 82.84 79.70 81.08 81.08 3,799,200
Dec 29, 2023 81.57 82.65 80.72 81.05 81.05 2,395,600
Dec 28, 2023 81.75 82.48 80.56 81.92 81.92 2,121,700
Dec 27, 2023 82.59 83.31 80.97 82.39 82.39 2,324,500
Dec 26, 2023 85.00 85.22 82.44 82.59 82.59 2,356,300
Dec 22, 2023 84.98 86.29 84.78 84.95 84.95 1,907,400
Dec 21, 2023 85.18 86.26 83.87 85.24 85.24 2,663,500
Dec 20, 2023 87.00 87.20 83.38 83.59 83.59 4,466,800
Dec 19, 2023 85.09 89.58 84.91 87.03 87.03 6,162,500
Dec 18, 2023 80.84 85.59 80.84 84.46 84.46 7,656,700
Dec 15, 2023 84.38 85.60 80.09 80.68 80.68 10,173,800
Dec 14, 2023 85.00 85.30 80.98 83.26 83.26 6,851,600
Dec 13, 2023 86.02 86.93 78.54 83.97 83.97 13,576,300
Dec 12, 2023 84.30 86.55 84.05 85.82 85.82 3,636,100
Dec 11, 2023 79.57 86.10 79.57 84.69 84.69 6,825,700
Dec 8, 2023 78.97 81.24 78.91 80.08 80.08 4,548,000
Dec 7, 2023 79.28 80.47 78.35 78.97 78.97 3,120,200
Dec 6, 2023 82.03 82.50 79.38 79.54 79.54 3,763,500
Dec 5, 2023 82.35 83.73 81.61 81.66 81.66 3,372,300
Dec 4, 2023 82.00 84.75 81.80 82.99 82.99 5,973,000
Dec 1, 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 9, 2023 64.57 64.57 61.56 62.02 62.02 2,753,000
Nov 8, 2023 64.12 64.90 62.82 63.99 63.99 3,035,900
Nov 7, 2023 63.24 65.22 63.00 64.84 64.84 3,480,200
Nov 6, 2023 65.32 65.80 62.29 63.08 63.08 3,299,300
Nov 3, 2023 63.62 67.68 63.40 65.25 65.25 5,476,300
Nov 2, 2023 60.00 64.21 58.20 61.63 61.63 10,421,800
Nov 1, 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 9, 2023 61.93 63.55 61.63 63.38 63.38 2,621,200
Oct 6, 2023 62.10 63.82 62.10 62.72 62.72 3,072,400
Oct 5, 2023 63.82 64.18 61.37 62.86 62.86 3,623,700
Oct 4, 2023 63.10 64.32 62.92 63.74 63.74 3,148,200
Oct 3, 2023 64.39 64.91 62.12 62.29 62.29 3,015,200
Oct 2, 2023 64.34 65.11 63.87 64.65 64.65 4,441,000
Sep 29, 2023 64.79 65.87 64.32 64.58 64.58 3,269,900
Sep 28, 2023 61.30 63.96 61.22 63.75 63.75 3,666,800
Sep 27, 2023 61.77 63.16 61.71 61.89 61.89 3,171,400
Sep 26, 2023 64.29 64.52 61.47 61.87 61.87 3,961,200
Sep 25, 2023 63.10 65.25 63.01 64.72 64.72 2,738,300
Sep 22, 2023 65.00 66.11 63.50 63.80 63.80 3,621,300
Sep 21, 2023 63.79 65.11 63.53 64.25 64.25 3,967,400
Sep 20, 2023 65.74 66.53 64.59 64.69 64.69 2,740,700
Sep 19, 2023 63.24 65.93 62.89 65.74 65.74 3,110,600
Sep 18, 2023 64.26 64.82 63.63 63.85 63.85 3,454,300
Sep 15, 2023 66.63 67.00 63.86 64.94 64.94 6,545,800
Sep 14, 2023 68.59 69.45 65.42 66.68 66.68 7,410,400
Sep 13, 2023 64.50 65.50 63.51 64.56 64.56 3,117,600
Sep 12, 2023 64.46 66.13 64.30 64.81 64.81 3,913,000
Sep 11, 2023 67.30 67.81 64.78 64.82 64.82 4,005,900
Sep 8, 2023 69.39 69.39 66.68 67.13 67.13 4,073,300
Sep 7, 2023 71.90 72.01 68.36 69.09 69.09 4,094,800
Sep 6, 2023 72.45 73.59 71.89 72.74 72.74 2,882,400
Sep 5, 2023 74.00 74.16 72.69 72.82 72.82 2,345,100
Sep 1, 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 9, 2023 82.50 82.75 79.63 79.87 79.87 3,103,400
Aug 8, 2023 82.93 83.42 80.38 82.50 82.50 3,313,300
Aug 7, 2023 82.00 84.75 80.75 84.43 84.43 4,072,700
Aug 4, 2023 84.31 84.80 81.17 81.59 81.59 5,116,200
Aug 3, 2023 87.21 89.78 82.48 82.92 82.92 11,457,800
Aug 2, 2023 96.50 97.44 94.27 96.07 96.07 4,054,900
Aug 1, 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
Jul 14, 2023 92.32 93.24 91.12 92.25 92.25 2,597,500
Jul 13, 2023 92.85 94.54 92.29 93.15 93.15 3,045,100
Jul 12, 2023 95.27 95.43 91.49 91.50 91.50 3,060,200
Jul 11, 2023 88.76 94.82 88.69 93.71 93.71 6,238,200
Jul 10, 2023 82.28 85.86 81.90 85.83 85.83 2,527,200
Jul 7, 2023 83.00 83.93 82.60 82.76 82.76 3,143,000
Jul 6, 2023 83.06 83.96 81.96 82.91 82.91 2,927,600
Jul 5, 2023 84.89 85.36 82.40 85.15 85.15 3,322,000
Jul 3, 2023 85.25 85.83 83.85 85.40 85.40 2,194,200
Jun 30, 2023 86.68 86.79 84.21 84.61 84.61 3,065,300
Jun 29, 2023 87.49 87.95 84.94 85.73 85.73 1,954,300
Jun 28, 2023 87.26 88.88 86.04 87.45 87.45 1,998,600
Jun 27, 2023 85.15 87.85 85.09 87.49 87.49 2,525,900
Jun 26, 2023 88.64 89.65 84.50 84.57 84.57 4,037,700
Jun 23, 2023 91.28 91.92 88.81 88.93 88.93 4,752,200
Jun 22, 2023 93.78 93.85 91.21 92.14 92.14 2,838,700
Jun 21, 2023 95.66 97.03 93.92 94.63 94.63 2,982,900
Jun 20, 2023 95.11 98.00 94.78 96.19 96.19 3,246,900
Jun 16, 2023 96.46 96.50 93.32 94.60 94.60 4,242,900
Jun 15, 2023 94.42 96.65 93.37 95.97 95.97 2,425,100
Jun 14, 2023 93.12 95.50 92.54 95.06 95.06 3,067,700
Jun 13, 2023 91.26 93.51 89.85 92.84 92.84 3,586,600
Jun 12, 2023 91.89 91.89 87.64 90.51 90.51 3,498,800
Jun 9, 2023 91.87 93.59 90.40 91.24 91.24 5,604,400
Jun 8, 2023 86.39 87.98 84.74 87.56 87.56 2,715,800
Jun 7, 2023 91.79 92.74 87.31 87.57 87.57 3,304,500
Jun 6, 2023 85.26 91.80 85.22 90.05 90.05 4,287,600
Jun 5, 2023 84.86 87.07 84.57 85.25 85.25 2,741,000
Jun 2, 2023 83.34 86.24 82.80 85.01 85.01 3,538,900
Jun 1, 2023 81.25 82.58 80.70 81.99 81.99 3,398,200
May 31, 2023 82.23 83.55 80.44 81.05 81.05 5,132,700
May 30, 2023 86.13 86.28 82.38 82.49 82.49 3,378,200
May 26, 2023 86.68 87.34 84.96 85.53 85.53 3,456,000
May 25, 2023 87.76 88.40 84.92 86.23 86.23 2,389,300
May 24, 2023 88.25 88.69 86.00 87.66 87.66 2,221,500
May 23, 2023 89.49 90.78 87.92 88.03 88.03 3,170,300
May 22, 2023 88.95 90.79 88.00 90.02 90.02 3,304,900
May 19, 2023 92.50 92.50 88.23 89.10 89.10 4,035,500
May 18, 2023 94.64 94.69 90.85 92.39 92.39 4,320,800
May 17, 2023 92.63 96.49 91.09 94.99 94.99 3,457,600
May 16, 2023 95.01 95.17 91.34 92.65 92.65 3,884,000
May 15, 2023 94.17 98.11 93.50 97.85 97.85 4,106,300
May 12, 2023 96.61 97.89 94.11 94.68 94.68 3,787,800
May 11, 2023 95.13 96.56 94.03 96.36 96.36 2,263,500
May 10, 2023 94.08 95.68 92.65 94.84 94.84 2,616,600
May 9, 2023 91.84 93.42 91.62 92.71 92.71 2,518,800
May 8, 2023 90.13 95.49 90.06 92.78 92.78 4,802,400
May 5, 2023 93.70 95.86 89.14 90.00 90.00 6,990,400
May 4, 2023 96.54 96.85 90.74 92.55 92.55 8,317,900
May 3, 2023 99.19 102.31 98.06 98.96 98.96 6,566,600
May 2, 2023 94.56 99.64 94.38 99.19 99.19 3,590,500
May 1, 2023 100.36 100.91 95.44 96.27 96.27 3,951,400
Apr 28, 2023 100.69 101.20 98.71 101.03 101.03 2,525,500
Apr 27, 2023 100.21 101.38 99.24 100.49 100.49 3,125,200
Apr 26, 2023 99.35 100.64 97.35 97.77 97.77 2,237,600
Apr 25, 2023 101.73 102.32 98.11 98.37 98.37 2,133,000
Apr 24, 2023 102.63 103.25 101.57 102.84 102.84 2,707,900
Apr 21, 2023 102.45 103.17 101.34 102.05 102.05 2,277,200
Apr 20, 2023 100.76 104.93 100.60 102.24 102.24 2,673,900

Related Tickers

W Wayfair Inc.
53.68
-1.94%
 
CHWY Chewy, Inc.
16.15
+0.19%
 
SE Sea Limited
55.06
-2.20%
 
MELI MercadoLibre, Inc.
1,356.43
-1.01%
 
EBAY eBay Inc.
50.39
+0.88%
 
JD JD.com, Inc.
25.51
+0.20%
 
PDD PDD Holdings Inc.
113.49
-0.18%
 
BABA Alibaba Group Holding Limited
69.07
+0.28%
 
CPNG Coupang, Inc.
22.01
-1.30%
 
GLBE Global-E Online Ltd.
33.00
-2.05%