Quantcast
ETSY

Historical Stock Prices

$20.96
*  
1.15
5.81%
Get ETSY Alerts
*Delayed - data as of Feb. 16, 2018  -  Find a broker to begin trading ETSY now
Exchange:NASDAQ
Industry: Miscellaneous
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-NOV-2017 TO 16-FEB-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
02/16/2018 19.87 21.2 19.8 20.96 3,680,546
02/15/2018 20 20.2 19.68 19.81 1,822,116
02/14/2018 19.23 20.34 19.23 19.95 2,601,924
02/13/2018 18.59 19.51 18.5 19.42 5,732,345
02/12/2018 18.8 18.99 18.39 18.62 2,185,713
02/09/2018 18.24 18.7 17.49 18.63 2,896,298
02/08/2018 18.7 18.77 17.72 17.73 1,673,139
02/07/2018 18.7 18.9067 18.01 18.61 912,958
02/06/2018 18 18.77 16.72 18.71 2,195,316
02/05/2018 18.62 19.03 18.44 18.44 1,544,141
02/02/2018 19.09 19.3 18.73 18.79 1,295,334
02/01/2018 18.71 19.53 18.71 19.16 1,730,999
01/31/2018 18.98 19.05 18.62 18.76 1,290,643
01/30/2018 18.71 19.12 18.62 18.89 1,432,396
01/29/2018 19.12 19.26 18.81 18.96 1,345,535
01/26/2018 19.31 19.56 18.92 19.2 1,642,347
01/25/2018 19.09 19.31 19.06 19.14 1,262,592
01/24/2018 20 20.05 18.81 19.05 2,686,697
01/23/2018 20.02 20.25 19.91 19.94 774,451
01/22/2018 19.7 20.17 19.69 20.03 1,027,929
01/19/2018 19.58 19.75 19.48 19.7 1,541,278
01/18/2018 19.78 19.92 19.53 19.6 1,048,438
01/17/2018 19.44 19.83 19.44 19.74 788,336
01/16/2018 19.73 20.1 19.33 19.35 1,444,950
01/12/2018 19.66 19.7 18.9 19.54 3,056,341
01/11/2018 20.32 20.6 20.27 20.56 782,129
01/10/2018 20.66 20.96 19.6701 20.26 2,651,141
01/09/2018 20.35 21.12 20.12 20.9 2,517,500
01/08/2018 20.24 20.38 19.91 20.32 1,918,685
01/05/2018 20.33 20.33 19.31 20.25 2,380,199
01/04/2018 20.46 20.56 20.09 20.23 2,004,124
01/03/2018 20.84 20.89 20.17 20.41 2,231,315
01/02/2018 20.5 21.03 20.5 20.83 1,899,524
12/29/2017 20.67 20.68 20.34 20.45 1,282,662
12/28/2017 20.89 20.96 20.57 20.65 1,514,041
12/27/2017 21.69 21.7399 20.8 20.82 1,766,940
12/26/2017 21.65 21.83 21.5464 21.75 2,649,094
12/22/2017 21.75 21.81 21.46 21.69 2,043,904
12/21/2017 21 21.86 21 21.76 2,975,243
12/20/2017 20.36 20.84 20.34 20.72 1,290,513
12/19/2017 20.81 20.86 20.26 20.31 1,870,529
12/18/2017 20.6 20.9201 20.5999 20.77 1,617,995
12/15/2017 20.14 20.54 20.07 20.5 3,105,513
12/14/2017 20.15 20.3296 19.98 20.14 2,456,289
12/13/2017 20.21 20.45 19.92 20.16 2,352,614
12/12/2017 20 20.25 19.82 20.21 2,436,778
12/11/2017 19.41 19.96 19.2 19.93 3,615,849
12/08/2017 19.09 19.52 18.92 19.32 3,251,537
12/07/2017 18.83 19.09 18.67 18.96 2,477,243
12/06/2017 18.22 18.76 18.115 18.74 2,709,575
12/05/2017 17.8 18.5 17.655 18.19 4,200,261
12/04/2017 17.09 18.135 17.04 17.91 5,023,786
12/01/2017 16.45 17.13 16.35 16.83 2,922,671
11/30/2017 16.36 16.6 16.13 16.46 2,145,533
11/29/2017 17.04 17.37 16.17 16.32 1,991,442
11/28/2017 16.81 17.13 16.7053 16.98 2,368,788
11/27/2017 17.13 17.36 16.97 16.98 2,234,107
11/24/2017 16.88 17.43 16.84 17.12 1,085,478
11/22/2017 16.7 17.08 16.7 16.87 1,530,628
11/21/2017 16.71 17.06 16.57 16.93 1,622,279
11/20/2017 16.93 16.93 16.465 16.65 2,807,001
11/17/2017 16.42 16.75 16.41 16.47 2,198,415
11/16/2017 16.58 16.88 16.395 16.42 6,425,339
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio