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
)
53.91
-0.16 (-0.30%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jan 29, 2021
201.00
203.67
193.68
199.09
2,271,000
-3.32(-1.64%)
Jan 28, 2021
196.43
207.13
193.13
202.41
2,982,930
+9.04(+4.67%)
Jan 27, 2021
199.25
205.65
192.00
193.37
3,641,133
-11.04(-5.40%)
Jan 26, 2021
225.94
226.73
203.00
204.41
7,997,231
-4.40(-2.11%)
Jan 25, 2021
217.00
221.44
205.40
208.81
2,339,975
-4.78(-2.24%)
Jan 22, 2021
211.17
215.15
209.14
213.59
2,162,600
+1.05(+0.49%)
Jan 21, 2021
218.55
221.44
212.30
212.54
2,938,030
-3.15(-1.46%)
Jan 20, 2021
223.43
225.74
213.72
215.69
3,434,246
-5.62(-2.54%)
Jan 19, 2021
208.66
221.34
208.00
221.31
4,509,106
+16.89(+8.26%)
Jan 15, 2021
211.21
211.99
197.16
204.42
3,601,400
-7.10(-3.36%)
Jan 14, 2021
207.25
221.12
207.00
211.52
5,037,060
+4.49(+2.17%)
Jan 13, 2021
204.61
209.04
200.87
207.03
2,923,096
+1.88(+0.92%)
Jan 12, 2021
185.06
211.85
184.75
205.15
9,353,780
+22.11(+12.08%)
Jan 11, 2021
174.10
187.76
171.02
183.04
3,816,514
+7.39(+4.21%)
Jan 08, 2021
172.91
179.73
171.76
175.65
2,470,300
+4.86(+2.85%)
Jan 07, 2021
170.30
173.50
167.25
170.79
2,781,281
+3.22(+1.92%)
Jan 06, 2021
172.11
173.16
166.33
167.57
2,964,817
-7.41(-4.23%)
Jan 05, 2021
170.19
175.77
169.06
174.98
2,162,728
+2.90(+1.69%)
Jan 04, 2021
179.52
181.60
168.25
172.08
3,260,884
-5.83(-3.28%)
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%)
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
.