Singapore markets closed

Etsy, Inc. (ETSY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
65.47+3.90 (+6.33%)
At close: 04:00PM EDT
64.02 -1.45 (-2.21%)
Pre-market: 09:06AM EDT
Time period:
17 Jul 2023 - 17 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Jul 202461.7165.9561.7165.4765.474,152,800
15 Jul 202461.0062.2560.4561.5761.572,593,200
12 Jul 202458.4760.9858.4460.5060.504,071,000
11 Jul 202457.9459.4557.9458.3158.312,604,300
10 Jul 202457.2457.6656.6657.3257.323,359,400
09 Jul 202455.3757.1955.1257.0157.012,967,000
08 Jul 202458.4758.5055.0855.3755.375,003,200
05 Jul 202458.3058.6157.6158.4558.451,639,700
03 Jul 202458.0659.0557.7858.2358.231,135,200
02 Jul 202457.3558.3256.8658.2658.262,056,700
01 Jul 202459.1859.7356.6857.0157.012,909,100
28 Jun 202458.7259.3458.0658.9858.984,395,800
27 Jun 202459.4259.4258.6158.7258.724,483,600
26 Jun 202459.1660.0058.3059.4959.492,631,300
25 Jun 202459.4160.2358.9259.4959.492,578,700
24 Jun 202460.0461.1058.9459.9559.953,114,200
21 Jun 202459.0361.1058.7560.1760.177,623,100
20 Jun 202457.3558.3857.0758.2058.202,814,900
18 Jun 202458.5159.1357.5757.6757.672,720,500
17 Jun 202458.7060.2458.5858.7058.702,908,200
14 Jun 202459.4359.9258.5658.8758.873,764,800
13 Jun 202463.3063.5560.0960.1460.143,524,000
12 Jun 202466.7566.9063.1063.2763.273,505,600
11 Jun 202466.2966.4464.0565.4665.462,591,200
10 Jun 202464.4466.2264.2566.0766.071,569,500
07 Jun 202465.7566.2865.1165.2865.282,061,400
06 Jun 202464.5166.9364.4266.2266.222,792,800
05 Jun 202465.1565.2064.2664.8664.862,136,400
04 Jun 202464.5965.6063.7564.9164.912,305,500
03 Jun 202463.8465.8563.4465.2065.205,225,800
31 May 202461.8663.5261.4963.4763.474,228,400
30 May 202460.9963.4960.7561.4361.433,500,000
29 May 202460.0561.1159.7460.8060.802,079,300
28 May 202460.8061.2359.8761.0761.072,793,100
24 May 202462.3362.5660.2060.6260.625,387,200
23 May 202463.6263.8762.0562.0862.082,368,100
22 May 202464.0464.2563.2364.0464.042,116,200
21 May 202464.0864.3563.2264.1864.182,221,700
20 May 202464.0064.7363.7064.1364.132,801,000
17 May 202464.2865.1463.6563.9763.972,050,300
16 May 202464.5064.5063.0264.0964.092,453,800
15 May 202464.4964.8663.1264.5764.572,672,500
14 May 202463.6564.5663.0963.5763.574,110,300
13 May 202462.7163.9261.8462.5162.513,722,000
10 May 202463.7963.8961.7661.9261.923,124,300
09 May 202463.0063.6462.3963.4563.452,598,100
08 May 202461.8262.7460.5762.5762.573,591,200
07 May 202462.3862.8861.9162.7762.772,025,400
06 May 202460.1762.9359.2662.4662.465,261,800
03 May 202460.0362.2559.5159.9759.975,617,700
02 May 202458.5760.9656.6059.2459.2419,858,500
01 May 202468.6371.7268.6369.7469.746,108,200
30 Apr 202468.0969.5068.0968.6768.672,718,600
29 Apr 202467.6569.2967.5868.8868.883,167,500
26 Apr 202467.3568.2967.1167.4367.432,072,500
25 Apr 202465.9067.5265.6067.2067.202,174,800
24 Apr 202467.6668.4965.6466.8766.872,640,900
23 Apr 202466.6069.0466.4268.3568.352,488,200
22 Apr 202466.5967.1365.2066.4566.452,716,900
19 Apr 202468.1968.1966.6566.7666.762,218,600
18 Apr 202465.3567.4665.2867.3467.343,370,600
17 Apr 202468.5069.3566.1467.4967.492,530,900
16 Apr 202466.4569.6966.1568.3668.363,630,800
15 Apr 202466.9269.0666.4266.7366.733,001,400
12 Apr 202468.3468.3466.6667.0567.051,768,000
11 Apr 202468.2268.5866.9868.4168.411,939,600
10 Apr 202467.0568.0866.2567.6967.692,556,200
09 Apr 202466.2068.7265.5868.6768.672,997,900
08 Apr 202465.6667.3265.2566.1066.102,680,100
05 Apr 202464.8965.5064.4364.9864.982,592,900
04 Apr 202466.2468.3765.4065.5665.563,890,600
03 Apr 202464.6865.8664.3965.1565.152,420,500
02 Apr 202464.9065.4564.3865.1865.182,615,700
01 Apr 202468.1168.7065.2665.9065.902,957,400
28 Mar 202468.2169.6467.7968.7268.722,244,400
27 Mar 202466.5668.1366.1767.9967.992,388,000
26 Mar 202466.2566.9065.6865.8065.801,868,000
25 Mar 202467.8868.0665.6965.7565.752,702,500
22 Mar 202467.6368.8167.5067.8267.821,798,900
21 Mar 202469.1370.1767.6268.1168.112,763,000
20 Mar 202466.1369.2366.0368.5168.514,486,700
19 Mar 202468.4971.5066.6166.8466.844,947,000
18 Mar 202466.6467.4565.9766.0766.072,623,100
15 Mar 202467.0067.9565.8866.2666.267,880,200
14 Mar 202469.8969.8967.1567.4267.424,325,300
13 Mar 202471.2872.0569.4969.7669.762,790,700
12 Mar 202472.8973.2570.7871.4271.422,663,800
11 Mar 202471.6273.4871.3572.9272.923,348,900
08 Mar 202468.7172.9668.6272.3172.315,710,800
07 Mar 202468.9569.7368.2268.4068.402,632,600
06 Mar 202469.6569.9368.2868.6168.612,759,300
05 Mar 202467.4069.7266.8768.5568.554,374,500
04 Mar 202469.6569.9967.6767.7167.713,566,300
01 Mar 202471.4471.6969.6969.8169.812,881,800
29 Feb 202470.9972.4470.3871.6971.693,012,600
28 Feb 202471.8072.6870.6971.0071.002,063,300
27 Feb 202472.4772.8771.1072.0872.084,150,800
26 Feb 202473.9874.4671.9171.9671.964,260,200
23 Feb 202470.5074.8269.4673.9873.987,996,100
22 Feb 202473.4773.4969.8970.6270.6210,556,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...