Mail

ETSY - Etsy, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
08 May 2023	90.13	95.49	90.06	92.78	92.78	4,802,400
05 May 2023	93.70	95.86	89.14	90.00	90.00	6,990,400
04 May 2023	96.54	96.85	90.74	92.55	92.55	8,317,900
03 May 2023	99.19	102.31	98.06	98.96	98.96	6,566,600
02 May 2023	94.56	99.64	94.38	99.19	99.19	3,590,500
01 May 2023	100.36	100.91	95.44	96.27	96.27	3,951,400
28 Apr 2023	100.69	101.20	98.71	101.03	101.03	2,525,500
27 Apr 2023	100.21	101.38	99.24	100.49	100.49	3,125,200
26 Apr 2023	99.35	100.64	97.35	97.77	97.77	2,237,600
25 Apr 2023	101.73	102.32	98.11	98.37	98.37	2,133,000
24 Apr 2023	102.63	103.25	101.57	102.84	102.84	2,707,900
21 Apr 2023	102.45	103.17	101.34	102.05	102.05	2,277,200
20 Apr 2023	100.76	104.93	100.60	102.24	102.24	2,673,900
19 Apr 2023	100.62	103.50	100.50	102.38	102.38	2,383,800
18 Apr 2023	104.25	104.73	101.89	102.17	102.17	1,973,600
17 Apr 2023	102.49	103.55	102.07	103.12	103.12	1,824,600
14 Apr 2023	100.34	103.63	99.67	102.53	102.53	2,749,600
13 Apr 2023	101.50	101.99	99.79	100.72	100.72	2,788,000
12 Apr 2023	105.22	105.29	99.41	100.16	100.16	2,887,300
11 Apr 2023	102.74	104.67	101.81	103.64	103.64	1,903,400
10 Apr 2023	103.64	104.36	101.66	103.04	103.04	2,787,300
06 Apr 2023	103.96	104.72	100.74	104.06	104.06	3,123,800
05 Apr 2023	108.72	108.80	104.40	105.27	105.27	2,723,500
04 Apr 2023	114.71	114.73	109.29	109.64	109.64	4,973,500
03 Apr 2023	110.45	110.71	105.88	108.25	108.25	2,410,000
31 Mar 2023	109.21	111.61	108.61	111.33	111.33	2,673,400
30 Mar 2023	109.99	110.96	107.88	108.78	108.78	2,384,900
29 Mar 2023	106.46	107.81	105.18	107.67	107.67	1,635,800
28 Mar 2023	105.61	107.18	104.94	105.06	105.06	2,012,100
27 Mar 2023	107.45	107.45	103.24	104.88	104.88	3,083,700
24 Mar 2023	109.00	109.12	105.11	106.85	106.85	2,769,800
23 Mar 2023	113.28	116.15	109.68	110.09	110.09	3,518,100
22 Mar 2023	113.34	115.30	110.82	110.96	110.96	2,539,900
21 Mar 2023	109.95	113.12	109.44	112.71	112.71	3,456,000
20 Mar 2023	104.43	108.61	103.34	108.36	108.36	3,988,000
17 Mar 2023	104.04	105.84	103.39	105.34	105.34	3,175,800
16 Mar 2023	102.82	105.21	101.11	104.43	104.43	3,549,000
15 Mar 2023	101.73	105.20	100.16	104.74	104.74	3,586,700
14 Mar 2023	106.75	107.00	101.15	102.79	102.79	3,300,700
13 Mar 2023	103.01	106.37	99.24	103.71	103.71	5,646,000
10 Mar 2023	107.34	107.75	103.46	105.98	105.98	4,762,000
09 Mar 2023	107.40	110.41	105.14	107.74	107.74	6,967,500
08 Mar 2023	112.67	113.32	107.96	113.18	113.18	7,098,100
07 Mar 2023	119.09	122.51	114.82	115.89	115.89	3,927,500
06 Mar 2023	122.05	122.41	118.58	118.78	118.78	2,843,600
03 Mar 2023	119.38	122.40	119.00	121.42	121.42	2,997,800
02 Mar 2023	117.05	119.72	116.51	118.46	118.46	2,951,400
01 Mar 2023	120.53	121.07	116.27	118.28	118.28	3,440,400
28 Feb 2023	121.40	123.28	120.08	121.41	121.41	1,886,600
27 Feb 2023	123.84	124.40	119.74	120.60	120.60	3,736,700
24 Feb 2023	127.89	129.05	123.58	124.11	124.11	3,577,200
23 Feb 2023	131.83	133.49	120.21	131.58	131.58	8,601,100
22 Feb 2023	125.43	129.25	124.43	128.45	128.45	5,040,900
21 Feb 2023	126.76	131.33	124.36	124.85	124.85	3,415,600
17 Feb 2023	130.40	131.46	127.16	129.68	129.68	4,314,100
16 Feb 2023	138.34	140.16	129.92	130.31	130.31	5,292,800
15 Feb 2023	133.00	143.15	132.79	142.26	142.26	3,056,300
14 Feb 2023	134.11	137.42	130.99	133.75	133.75	2,331,800
13 Feb 2023	131.99	136.25	128.57	134.75	134.75	2,517,100
10 Feb 2023	136.15	136.34	131.21	132.13	132.13	2,868,000
09 Feb 2023	145.20	145.51	137.02	137.56	137.56	2,489,900
08 Feb 2023	144.28	145.74	142.21	144.02	144.02	1,473,200
07 Feb 2023	144.00	145.68	139.70	145.03	145.03	1,706,800
06 Feb 2023	145.56	147.79	143.82	144.54	144.54	1,394,800
03 Feb 2023	143.30	149.91	142.42	147.50	147.50	2,686,500
02 Feb 2023	143.00	148.23	142.14	148.20	148.20	3,777,200
01 Feb 2023	137.58	140.46	134.12	139.58	139.58	3,181,800
31 Jan 2023	135.60	139.08	135.60	137.58	137.58	2,143,900
30 Jan 2023	136.44	139.83	134.24	134.70	134.70	2,362,900
27 Jan 2023	131.43	139.09	129.30	137.80	137.80	3,044,700
26 Jan 2023	138.91	140.46	134.29	134.54	134.54	2,394,200
25 Jan 2023	133.06	136.49	131.93	135.86	135.86	1,926,800
24 Jan 2023	138.02	139.31	135.50	136.68	136.68	3,052,900
23 Jan 2023	132.75	140.00	132.11	139.12	139.12	2,782,400
20 Jan 2023	129.58	132.26	127.53	131.82	131.82	2,475,500
19 Jan 2023	130.47	132.89	127.83	128.97	128.97	1,687,500
18 Jan 2023	135.06	136.17	130.74	131.44	131.44	2,458,300
17 Jan 2023	134.50	136.91	132.50	132.51	132.51	2,892,300
13 Jan 2023	130.40	136.15	130.17	134.67	134.67	3,924,300
12 Jan 2023	133.44	134.44	128.15	131.63	131.63	3,314,400
11 Jan 2023	128.41	135.28	127.99	134.69	134.69	4,909,500
10 Jan 2023	120.79	127.34	120.32	126.93	126.93	2,924,000
09 Jan 2023	122.73	124.27	120.62	120.99	120.99	2,237,900
06 Jan 2023	119.23	121.97	115.77	120.59	120.59	2,107,700
05 Jan 2023	116.29	120.52	114.95	119.56	119.56	2,744,200
04 Jan 2023	116.78	119.00	113.56	117.11	117.11	3,551,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...