Quantcast
ETSY

Etsy, Inc. Common Stock Historical Stock Prices

$63.51
*  
0.11
0.17%
Get ETSY Alerts
*Delayed - data as of Apr. 22, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

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.
16:00 63.04 63.78 62.68 63.51 969,962
04/22/2019 63.04 63.78 62.68 63.51 969,925
04/18/2019 64.03 64.22 62.21 63.4 1,812,880
04/17/2019 66.69 67.04 63.98 64.25 1,575,742
04/16/2019 66.69 67.375 66.0488 66.28 1,265,897
04/15/2019 65.38 66.4934 65.01 66.2 1,364,843
04/12/2019 68.25 68.29 65.06 65.38 2,069,079
04/11/2019 68.41 69.28 67.54 67.65 1,102,118
04/10/2019 66.8 68.92 66.8 68.21 1,049,832
04/09/2019 67.41 68.2 66.6 66.69 1,244,060
04/08/2019 67.88 67.904 66.31 67.65 1,048,683
04/05/2019 68.4 69.14 67.8143 68.22 1,291,143
04/04/2019 70.14 70.35 66.05 68.3 2,704,427
04/03/2019 69.82 70.3 69.0133 69.46 1,910,934
04/02/2019 68.5 70.6889 68.34 69.73 3,551,623
04/01/2019 67.96 68.6 66.32 68.16 1,660,700
03/29/2019 67.49 68.5 67.0172 67.22 1,218,019
03/28/2019 66.07 67.2 65.17 67.13 1,456,836
03/27/2019 67.66 68.03 64.95 65.51 1,586,325
03/26/2019 68.47 69.05 67.44 67.74 1,430,052
03/25/2019 66.02 68.07 65.0534 67.86 2,396,708
03/22/2019 68.97 69.25 65.5701 66.02 2,260,307
03/21/2019 68.56 70.15 68.56 69.44 1,360,930
03/20/2019 68.26 69.72 67.9 68.9 1,319,708
03/19/2019 70.21 70.4 68.28 68.5 1,939,964
03/18/2019 69.87 70.19 68.53 69.55 1,950,753
03/15/2019 70.5 71.5 69.65 69.89 5,161,348
03/14/2019 70.2 70.8 69.385 69.91 1,589,131
03/13/2019 71.61 72.39 69.93 70.15 2,343,996
03/12/2019 70.51 71.68 69.3 71.15 1,775,547
03/11/2019 67.79 71.28 67.74 70.66 2,999,787
03/08/2019 64 68.25 62.03 67.77 3,289,366
03/07/2019 70.26 71.91 65.746 67.24 6,610,455
03/06/2019 70.19 71.09 69.26 70.04 1,751,044
03/05/2019 68.86 71 67.8941 70.61 2,387,393
03/04/2019 73.29 73.345 66.95 68.99 5,141,558
03/01/2019 72 73.33 71.48 72.77 3,373,838
02/28/2019 71.65 72.4534 69.64 71.27 4,875,476
02/27/2019 68.23 72 68.05 71.74 6,775,471
02/26/2019 65.22 69.5 64.25 68.65 23,765,190
02/25/2019 59.85 60.5 55.86 59.01 11,450,620
02/22/2019 53.59 56.93 53.51 56.67 3,837,500
02/21/2019 53.98 54.24 52.22 53.03 1,885,270
02/20/2019 55.55 55.69 54.12 54.18 1,649,728
02/19/2019 54.4 55.84 54.23 55.28 1,431,483
02/15/2019 54.48 55.14 54.0001 54.66 2,537,355
02/14/2019 54.16 54.53 53.39 54.06 1,571,030
02/13/2019 55.96 57 54.09 55.04 2,072,734
02/12/2019 53.94 55.83 53.85 55.83 2,550,103
02/11/2019 53.79 54.33 52.7 53.15 2,119,369
02/08/2019 51.06 53.43 50.5 53.15 2,550,528
02/07/2019 51.81 52 50.14 51.53 2,323,647
02/06/2019 55.78 55.8 50.94 52.59 5,699,260
02/05/2019 55.19 60.58 54.86 55.44 9,995,966
02/04/2019 54.33 55.1499 54.2883 54.74 2,304,505
02/01/2019 54.37 54.97 53.7999 54.38 1,849,502
01/31/2019 53.94 55.24 53.94 54.65 1,508,813
01/30/2019 54.12 54.43 52.62 54.19 1,973,474
01/29/2019 55.01 55.88 53.09 53.52 1,332,201
01/28/2019 54.3 54.96 53.26 54.92 1,254,742
01/25/2019 54.9 55.595 54.03 55 1,360,039
01/24/2019 54 54.46 53.26 54.34 911,647
01/23/2019 54.01 55.37 53.65 53.83 1,306,150
01/22/2019 55.3 56.11 52.7 53.54 2,090,311
*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