Singapore markets closed

Etsy, Inc. (ETSY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
68.37-1.44 (-2.06%)
As of 10:37AM EST. Market open.
Time period:
04 Mar 2023 - 04 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Mar 202469.6569.9067.9568.3768.37765,184
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
21 Feb 202474.5078.6574.0477.1377.136,424,600
20 Feb 202475.2776.7774.7575.8775.875,065,800
16 Feb 202476.6277.5875.5076.5776.572,380,600
15 Feb 202477.4878.0776.4277.7677.762,210,300
14 Feb 202475.3876.3574.2276.1976.192,605,200
13 Feb 202474.5675.9073.0274.3974.394,247,400
12 Feb 202478.2180.3077.3178.8578.853,548,100
09 Feb 202473.7278.7873.5678.0978.094,244,000
08 Feb 202473.1074.6872.9374.4974.492,099,800
07 Feb 202474.6074.7872.6473.2673.262,418,900
06 Feb 202474.6175.1773.2774.8574.852,295,100
05 Feb 202474.8376.1472.8674.8274.823,190,300
02 Feb 202472.2276.6770.8875.7075.707,350,200
01 Feb 202473.0076.0071.3872.6272.6213,694,200
31 Jan 202469.3069.3766.3366.5666.562,815,700
30 Jan 202470.3471.3869.3369.7269.721,850,900
29 Jan 202469.6271.7968.3470.8270.823,054,700
26 Jan 202469.9170.4468.8869.5369.533,459,800
25 Jan 202468.8469.5866.9469.5669.562,599,600
24 Jan 202470.9671.0068.1568.3268.322,786,100
23 Jan 202471.9472.2370.1870.2270.221,888,800
22 Jan 202471.0073.3569.9070.8270.823,106,500
19 Jan 202471.0071.8469.1870.6670.663,593,600
18 Jan 202469.0970.6168.0769.2269.224,389,000
17 Jan 202466.7268.3765.8868.3268.324,742,400
16 Jan 202469.6670.1467.4767.8667.868,600,300
12 Jan 202473.3073.3669.9970.3470.343,731,300
11 Jan 202474.6274.7271.2273.0473.044,081,100
10 Jan 202475.4776.0974.2274.7274.723,459,400
09 Jan 202477.0078.1976.2976.8176.813,012,900
08 Jan 202476.0078.1375.2577.7677.763,947,200
05 Jan 202476.0076.9775.2975.6475.643,918,800
04 Jan 202477.4477.7575.2276.2976.295,823,200
03 Jan 202480.0080.0776.5879.1379.136,421,700
02 Jan 202480.2882.8479.7081.0881.083,799,200
29 Dec 202381.5782.6580.7281.0581.052,395,600
28 Dec 202381.7582.4880.5681.9281.922,121,700
27 Dec 202382.5983.3180.9782.3982.392,324,500
26 Dec 202385.0085.2282.4482.5982.592,356,300
22 Dec 202384.9886.2984.7884.9584.951,907,400
21 Dec 202385.1886.2683.8785.2485.242,663,500
20 Dec 202387.0087.2083.3883.5983.594,466,800
19 Dec 202385.0989.5884.9187.0387.036,162,500
18 Dec 202380.8485.5980.8484.4684.467,656,700
15 Dec 202384.3885.6080.0980.6880.6810,173,800
14 Dec 202385.0085.3080.9883.2683.266,851,600
13 Dec 202386.0286.9378.5483.9783.9713,576,300
12 Dec 202384.3086.5584.0585.8285.823,636,100
11 Dec 202379.5786.1079.5784.6984.696,825,700
08 Dec 202378.9781.2478.9180.0880.084,548,000
07 Dec 202379.2880.4778.3578.9778.973,120,200
06 Dec 202382.0382.5079.3879.5479.543,763,500
05 Dec 202382.3583.7381.6181.6681.663,372,300
04 Dec 202382.0084.7581.8082.9982.995,973,000
01 Dec 202376.5382.3275.4382.0482.045,828,000
30 Nov 202377.7878.0075.0175.8175.814,511,400
29 Nov 202376.4178.5876.2977.2077.204,873,900
28 Nov 202373.7075.4772.4975.2775.274,427,000
27 Nov 202372.3575.4072.1073.9573.955,023,900
24 Nov 202370.9472.0270.6571.8271.82889,000
22 Nov 202370.9172.0570.7071.4871.481,898,900
21 Nov 202371.1971.2569.5770.5970.592,580,800
20 Nov 202372.2173.7370.7672.0772.073,386,700
17 Nov 202371.2073.0070.7972.5372.533,818,500
16 Nov 202370.0370.7368.7070.1570.153,658,900
15 Nov 202369.1473.5469.1471.7471.745,662,900
14 Nov 202365.9768.4765.7868.3868.384,582,300
13 Nov 202362.9764.0562.7563.2163.212,304,800
10 Nov 202361.9363.4060.6763.2463.242,562,400
09 Nov 202364.5764.5761.5662.0262.022,753,000
08 Nov 202364.1264.9062.8263.9963.993,035,900
07 Nov 202363.2465.2263.0064.8464.843,480,200
06 Nov 202365.3265.8062.2963.0863.083,299,300
03 Nov 202363.6267.6863.4065.2565.255,476,300
02 Nov 202360.0064.2158.2061.6361.6310,421,800
01 Nov 202361.6161.9059.2760.6660.667,543,200
31 Oct 202361.9563.3161.5362.3062.302,932,700
30 Oct 202363.0763.1959.7961.3161.314,459,100
27 Oct 202362.4563.7461.6562.4662.463,059,100
26 Oct 202362.4563.1861.4562.3762.373,990,900
25 Oct 202362.5063.0760.8962.9662.963,565,100
24 Oct 202364.3366.0863.3464.5964.592,696,600
23 Oct 202364.3065.4463.5364.1564.152,944,800
20 Oct 202365.0166.5064.7964.9064.903,528,700
19 Oct 202367.7168.1264.9165.4265.423,697,600
18 Oct 202369.1369.6867.6967.9067.903,070,600
17 Oct 202365.7770.3265.5370.0670.064,838,500
16 Oct 202363.3166.7663.2366.4766.474,517,100
13 Oct 202364.6464.6462.7263.1763.173,449,100
12 Oct 202365.5765.5763.8264.7664.762,992,300
11 Oct 202363.8865.3063.8864.8464.842,734,200
10 Oct 202363.0364.7662.7663.7163.713,574,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...