Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Etsy Inc
(NQ:
ETSY
)
61.92
-1.53 (-2.41%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2020
177.91
177.91
177.91
2,120,585
-5.27(-2.88%)
Dec 30, 2020
178.30
183.41
176.12
183.18
2,120,585
+6.17(+3.49%)
Dec 29, 2020
179.65
180.00
173.69
177.01
2,358,350
-1.11(-0.62%)
Dec 28, 2020
193.58
194.00
175.84
178.12
4,218,931
-12.19(-6.41%)
Dec 24, 2020
191.21
193.74
188.08
190.31
1,116,600
+0.14(+0.07%)
Dec 23, 2020
196.90
197.38
190.03
190.17
2,095,478
-7.21(-3.65%)
Dec 22, 2020
191.11
198.50
190.44
197.38
3,372,508
+8.18(+4.32%)
Dec 21, 2020
189.16
193.00
184.55
189.20
3,028,818
-1.56(-0.82%)
Dec 18, 2020
190.59
191.73
184.69
190.76
5,352,700
+2.66(+1.41%)
Dec 17, 2020
184.32
192.09
183.33
188.10
4,321,419
+5.76(+3.16%)
Dec 16, 2020
173.69
182.78
171.34
182.34
4,291,622
+4.54(+2.55%)
Dec 15, 2020
172.00
179.93
170.51
177.80
3,357,966
+7.83(+4.61%)
Dec 14, 2020
172.25
176.48
169.66
169.97
3,067,415
-0.05(-0.03%)
Dec 11, 2020
166.08
171.66
165.72
170.02
3,064,400
+4.72(+2.86%)
Dec 10, 2020
157.30
167.62
157.00
165.30
2,590,275
+6.07(+3.81%)
Dec 09, 2020
165.94
167.52
157.64
159.23
3,890,049
-4.74(-2.89%)
Dec 08, 2020
158.85
167.92
156.80
163.97
3,268,713
+7.04(+4.49%)
Dec 07, 2020
155.60
158.88
153.61
156.93
1,941,734
+1.90(+1.23%)
Dec 04, 2020
154.13
157.09
153.22
155.03
1,967,500
+0.29(+0.19%)
Dec 03, 2020
154.49
157.02
154.20
154.74
2,015,003
+0.12(+0.08%)
Dec 02, 2020
151.38
155.60
150.00
154.62
2,194,857
-0.05(-0.03%)
Dec 01, 2020
161.51
161.51
154.10
154.67
3,252,125
-6.03(-3.75%)
Nov 30, 2020
161.94
164.64
153.36
160.70
11,334,829
+0.15(+0.09%)
Nov 27, 2020
148.72
160.63
148.53
160.55
5,023,000
+15.46(+10.66%)
Nov 25, 2020
138.63
146.95
138.51
145.09
3,551,900
+7.49(+5.44%)
Nov 24, 2020
139.99
140.04
133.65
137.60
3,331,298
-2.60(-1.85%)
Nov 23, 2020
141.00
143.23
138.22
140.20
2,593,514
+0.14(+0.10%)
Nov 20, 2020
136.52
143.96
136.26
140.06
4,421,200
+5.56(+4.13%)
Nov 19, 2020
128.00
134.70
127.44
134.50
3,008,673
+7.49(+5.90%)
Nov 18, 2020
127.84
129.24
124.70
127.01
2,537,369
-1.81(-1.41%)
Nov 17, 2020
126.71
128.94
123.60
128.82
2,499,663
+3.20(+2.55%)
Nov 16, 2020
122.54
127.24
120.50
125.62
3,493,981
+0.70(+0.56%)
Nov 13, 2020
128.55
130.00
123.33
124.92
3,484,400
-2.11(-1.66%)
Nov 12, 2020
129.64
133.50
125.81
127.03
3,876,161
-3.56(-2.73%)
Nov 11, 2020
121.92
131.07
121.79
130.59
5,256,927
+11.16(+9.34%)
Nov 10, 2020
126.22
126.40
113.49
119.43
6,261,771
-1.77(-1.46%)
Nov 09, 2020
130.38
134.00
116.31
121.20
10,623,315
-25.08(-17.15%)
Nov 06, 2020
143.68
146.60
140.55
146.28
2,591,100
+2.64(+1.84%)
Nov 05, 2020
140.00
144.95
138.12
143.64
2,731,367
+7.44(+5.46%)
Nov 04, 2020
135.50
138.79
133.51
136.20
3,634,762
+5.75(+4.41%)
Nov 03, 2020
127.96
131.99
125.59
130.45
2,935,174
+4.01(+3.17%)
Nov 02, 2020
123.23
127.73
121.57
126.44
3,828,307
+4.85(+3.99%)
Oct 30, 2020
130.51
131.70
119.71
121.59
5,604,600
-10.83(-8.18%)
Oct 29, 2020
138.29
138.94
128.13
132.42
7,808,026
-7.22(-5.17%)
Oct 28, 2020
143.30
145.15
138.92
139.64
4,817,749
-6.14(-4.21%)
Oct 27, 2020
141.48
147.65
141.29
145.78
4,574,719
+6.05(+4.33%)
Oct 26, 2020
137.49
143.11
136.20
139.73
3,253,525
+1.88(+1.37%)
Oct 23, 2020
136.16
138.43
134.12
137.84
2,099,700
+1.91(+1.40%)
Oct 22, 2020
133.90
138.00
132.85
135.94
3,329,456
+2.93(+2.20%)
Oct 21, 2020
144.62
145.63
132.69
133.01
5,548,769
-11.78(-8.14%)
Oct 20, 2020
147.54
150.24
144.51
144.79
2,549,965
-3.58(-2.41%)
Oct 19, 2020
148.75
151.80
146.36
148.37
2,326,106
+0.78(+0.53%)
Oct 16, 2020
151.98
152.53
147.15
147.59
1,765,500
-3.08(-2.04%)
Oct 15, 2020
145.38
150.90
143.45
150.67
2,209,816
+0.70(+0.47%)
Oct 14, 2020
153.80
154.88
147.66
149.97
3,175,331
-3.23(-2.11%)
Oct 13, 2020
148.19
154.73
147.61
153.20
3,351,596
+5.82(+3.95%)
Oct 12, 2020
149.00
151.20
146.55
147.38
3,272,569
+0.71(+0.48%)
Oct 09, 2020
140.70
147.30
140.07
146.67
3,358,800
+7.13(+5.11%)
Oct 08, 2020
145.00
145.15
139.16
139.54
3,200,328
-3.12(-2.19%)
Oct 07, 2020
136.63
143.10
136.45
142.66
3,800,681
+8.10(+6.02%)
Oct 06, 2020
137.00
139.26
134.10
134.56
3,045,501
-2.13(-1.56%)
Oct 05, 2020
132.69
136.84
130.70
136.69
2,733,764
+5.06(+3.84%)
Oct 02, 2020
127.49
133.33
127.27
131.63
3,783,100
-0.06(-0.05%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.