Yahoo

Mail

Singapore markets closed

Straits Times Index
3,217.41
+10.42(+0.32%)
Nikkei
31,857.62
-14.90(-0.05%)
Hang Seng
17,809.66
+436.63(+2.51%)
FTSE 100
7,608.08
+6.23(+0.08%)
Bitcoin USD
27,031.19
+123.93(+0.46%)
CMC Crypto 200
579.66
+0.90(+0.15%)

Etsy, Inc. (ETSY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

64.58

+0.83

(+1.30%)

At close: 04:00PM EDT

64.50

-0.08

(-0.12%)

After hours:

07:56PM EDT

Time period:

30 Sept 2022 - 30 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	64.79	65.87	64.32	64.58	64.58	3,269,900
28 Sept 2023	61.30	63.96	61.22	63.75	63.75	3,666,800
27 Sept 2023	61.77	63.16	61.71	61.89	61.89	3,171,400
26 Sept 2023	64.29	64.52	61.47	61.87	61.87	3,961,200
25 Sept 2023	63.10	65.25	63.01	64.72	64.72	2,738,300
22 Sept 2023	65.00	66.11	63.50	63.80	63.80	3,621,300
21 Sept 2023	63.79	65.11	63.53	64.25	64.25	3,967,400
20 Sept 2023	65.74	66.53	64.59	64.69	64.69	2,740,700
19 Sept 2023	63.24	65.93	62.89	65.74	65.74	3,110,600
18 Sept 2023	64.26	64.82	63.63	63.85	63.85	3,454,300
15 Sept 2023	66.63	67.00	63.86	64.94	64.94	6,545,800
14 Sept 2023	68.59	69.45	65.42	66.68	66.68	7,410,400
13 Sept 2023	64.50	65.50	63.51	64.56	64.56	3,117,600
12 Sept 2023	64.46	66.13	64.30	64.81	64.81	3,913,000
11 Sept 2023	67.30	67.81	64.78	64.82	64.82	4,005,900
08 Sept 2023	69.39	69.39	66.68	67.13	67.13	4,073,300
07 Sept 2023	71.90	72.01	68.36	69.09	69.09	4,094,800
06 Sept 2023	72.45	73.59	71.89	72.74	72.74	2,882,400
05 Sept 2023	74.00	74.16	72.69	72.82	72.82	2,345,100
01 Sept 2023	74.08	75.66	74.02	74.64	74.64	2,175,500
31 Aug 2023	74.63	75.40	73.01	73.57	73.57	2,599,800
30 Aug 2023	74.05	74.93	73.43	74.32	74.32	1,681,700
29 Aug 2023	71.88	74.83	71.28	74.40	74.40	2,005,400
28 Aug 2023	72.74	73.28	71.93	72.24	72.24	1,840,000
25 Aug 2023	72.38	73.84	71.77	72.31	72.31	2,584,700
24 Aug 2023	72.88	72.99	71.59	71.62	71.62	2,979,900
23 Aug 2023	74.59	74.59	72.99	73.08	73.08	2,637,500
22 Aug 2023	73.48	74.14	72.40	73.48	73.48	2,482,100
21 Aug 2023	73.91	75.06	73.05	73.32	73.32	2,746,200
18 Aug 2023	73.33	74.62	72.57	73.78	73.78	3,263,000
17 Aug 2023	74.00	76.96	74.00	74.97	74.97	3,836,100
16 Aug 2023	75.14	76.26	73.87	73.95	73.95	2,827,800
15 Aug 2023	78.12	78.12	75.68	75.86	75.86	3,615,200
14 Aug 2023	76.02	79.47	76.02	79.30	79.30	3,522,100
11 Aug 2023	77.63	78.40	76.02	76.64	76.64	2,954,200
10 Aug 2023	80.50	81.29	77.91	78.21	78.21	4,038,600
09 Aug 2023	82.50	82.75	79.63	79.87	79.87	3,103,400
08 Aug 2023	82.93	83.42	80.38	82.50	82.50	3,313,300
07 Aug 2023	82.00	84.75	80.75	84.43	84.43	4,072,700
04 Aug 2023	84.31	84.80	81.17	81.59	81.59	5,116,200
03 Aug 2023	87.21	89.78	82.48	82.92	82.92	11,457,800
02 Aug 2023	96.50	97.44	94.27	96.07	96.07	4,054,900
01 Aug 2023	100.56	101.80	98.23	98.60	98.60	1,806,900
31 Jul 2023	100.20	102.81	100.17	101.65	101.65	2,630,400
28 Jul 2023	98.03	100.69	97.70	99.63	99.63	2,648,400
27 Jul 2023	97.50	98.65	95.40	95.73	95.73	2,506,900
26 Jul 2023	94.88	97.56	94.87	96.39	96.39	1,923,400
25 Jul 2023	97.16	97.60	94.50	94.99	94.99	2,014,500
24 Jul 2023	96.61	97.67	94.50	96.54	96.54	2,443,900
21 Jul 2023	96.92	101.96	96.72	96.74	96.74	5,530,000
20 Jul 2023	94.73	95.05	92.46	93.07	93.07	2,351,500
19 Jul 2023	93.82	97.02	93.69	96.09	96.09	3,088,500
18 Jul 2023	93.51	96.29	93.15	93.33	93.33	2,077,200
17 Jul 2023	91.50	93.67	90.22	93.40	93.40	1,714,900
14 Jul 2023	92.32	93.24	91.12	92.25	92.25	2,597,500
13 Jul 2023	92.85	94.54	92.29	93.15	93.15	3,045,100
12 Jul 2023	95.27	95.43	91.49	91.50	91.50	3,060,200
11 Jul 2023	88.76	94.82	88.69	93.71	93.71	6,238,200
10 Jul 2023	82.28	85.86	81.90	85.83	85.83	2,527,200
07 Jul 2023	83.00	83.93	82.60	82.76	82.76	3,143,000
06 Jul 2023	83.06	83.96	81.96	82.91	82.91	2,927,600
05 Jul 2023	84.89	85.36	82.40	85.15	85.15	3,322,000
03 Jul 2023	85.25	85.83	83.85	85.40	85.40	2,194,200
30 Jun 2023	86.68	86.79	84.21	84.61	84.61	3,065,300
29 Jun 2023	87.49	87.95	84.94	85.73	85.73	1,954,300
28 Jun 2023	87.26	88.88	86.04	87.45	87.45	1,998,600
27 Jun 2023	85.15	87.85	85.09	87.49	87.49	2,525,900
26 Jun 2023	88.64	89.65	84.50	84.57	84.57	4,037,700
23 Jun 2023	91.28	91.92	88.81	88.93	88.93	4,752,200
22 Jun 2023	93.78	93.85	91.21	92.14	92.14	2,838,700
21 Jun 2023	95.66	97.03	93.92	94.63	94.63	2,982,900
20 Jun 2023	95.11	98.00	94.78	96.19	96.19	3,246,900
16 Jun 2023	96.46	96.50	93.32	94.60	94.60	4,242,900
15 Jun 2023	94.42	96.65	93.37	95.97	95.97	2,425,100
14 Jun 2023	93.12	95.50	92.54	95.06	95.06	3,067,700
13 Jun 2023	91.26	93.51	89.85	92.84	92.84	3,586,600
12 Jun 2023	91.89	91.89	87.64	90.51	90.51	3,498,800
09 Jun 2023	91.87	93.59	90.40	91.24	91.24	5,604,400
08 Jun 2023	86.39	87.98	84.74	87.56	87.56	2,715,800
07 Jun 2023	91.79	92.74	87.31	87.57	87.57	3,304,500
06 Jun 2023	85.26	91.80	85.22	90.05	90.05	4,287,600
05 Jun 2023	84.86	87.07	84.57	85.25	85.25	2,741,000
02 Jun 2023	83.34	86.24	82.80	85.01	85.01	3,538,900
01 Jun 2023	81.25	82.58	80.70	81.99	81.99	3,398,200
31 May 2023	82.23	83.55	80.44	81.05	81.05	5,132,700
30 May 2023	86.13	86.28	82.38	82.49	82.49	3,378,200
26 May 2023	86.68	87.34	84.96	85.53	85.53	3,456,000
25 May 2023	87.76	88.40	84.92	86.23	86.23	2,389,300
24 May 2023	88.25	88.69	86.00	87.66	87.66	2,221,500
23 May 2023	89.49	90.78	87.92	88.03	88.03	3,170,300
22 May 2023	88.95	90.79	88.00	90.02	90.02	3,304,900
19 May 2023	92.50	92.50	88.23	89.10	89.10	4,035,500
18 May 2023	94.64	94.69	90.85	92.39	92.39	4,320,800
17 May 2023	92.63	96.49	91.09	94.99	94.99	3,457,600
16 May 2023	95.01	95.17	91.34	92.65	92.65	3,884,000
15 May 2023	94.17	98.11	93.50	97.85	97.85	4,106,300
12 May 2023	96.61	97.89	94.11	94.68	94.68	3,787,800
11 May 2023	95.13	96.56	94.03	96.36	96.36	2,263,500
10 May 2023	94.08	95.68	92.65	94.84	94.84	2,616,600
09 May 2023	91.84	93.42	91.62	92.71	92.71	2,518,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,217.41+10.42(+0.32%)

Nikkei31,857.62-14.90(-0.05%)

Hang Seng17,809.66+436.63(+2.51%)

FTSE 1007,608.08+6.23(+0.08%)

Bitcoin USD27,031.19+123.93(+0.46%)

CMC Crypto 200579.66+0.90(+0.15%)

Etsy, Inc. (ETSY)

Straits Times Index
3,217.41
+10.42(+0.32%)

Nikkei
31,857.62
-14.90(-0.05%)

Hang Seng
17,809.66
+436.63(+2.51%)

FTSE 100
7,608.08
+6.23(+0.08%)

Bitcoin USD
27,031.19
+123.93(+0.46%)

CMC Crypto 200
579.66
+0.90(+0.15%)