home / stock / etsy / etsy quote
$ Last:
Change Percent:
$ Open:
$ Previous Close:
$ High:
$ Low:
0 Volume:
01/01/1970 12:00:00 am Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Stock Date | Open Price | Close Price | High | Low | Volume |
---|---|---|---|---|---|
2021-03-05 | 201.01 | 200.3 | 203.435 | 179.23 | 5,598,500 |
2021-03-04 | 207.51 | 198.1 | 212.9699 | 186.99 | 6,467,611 |
2021-03-03 | 235.2 | 208.61 | 238.29 | 206.79 | 7,150,148 |
2021-03-02 | 243.5 | 238.43 | 251.86 | 236.78 | 3,679,501 |
2021-03-01 | 224.57 | 244.58 | 248.45 | 223.65 | 6,633,953 |
2021-02-26 | 224 | 220.27 | 232.29 | 206.37 | 11,031,965 |
2021-02-25 | 205.085 | 197.58 | 214 | 194.77 | 3,367,578 |
2021-02-24 | 209.99 | 209.1 | 212.8781 | 202.2647 | 2,170,790 |
2021-02-23 | 203.07 | 210.75 | 211.9193 | 191 | 3,623,131 |
2021-02-22 | 222.86 | 213.12 | 225.66 | 211.75 | 2,640,805 |
2021-02-19 | 224.09 | 227.27 | 230.43 | 223.61 | 1,823,057 |
2021-02-18 | 216.05 | 220.82 | 225.31 | 215.1041 | 1,521,256 |
2021-02-17 | 224.92 | 222.41 | 225 | 214.07 | 2,382,924 |
2021-02-16 | 238.95 | 228.32 | 239.25 | 226.095 | 2,136,418 |
2021-02-15 | 227.71 | 233.86 | 235.1 | 224.57 | 1,808,207 |
2021-02-12 | 227.71 | 233.86 | 235.1 | 224.57 | 1,796,540 |
2021-02-11 | 227.1015 | 226.05 | 230.04 | 223.7302 | 1,512,608 |
2021-02-10 | 232.19 | 225.65 | 232.2438 | 220.52 | 1,664,807 |
2021-02-09 | 229.26 | 229.87 | 231.65 | 226.65 | 1,661,741 |
2021-02-08 | 233.14 | 231.69 | 238.95 | 226.35 | 2,707,866 |
News, Short Squeeze, Breakout and More Instantly...
We may be getting ready for another market crash , but that shouldn't stop you from picking up shares of great companies now. Don't worry about timing the market; you can't. Instead, focus on companies that will reward you in the long run. Lemonade (NYSE: LMND) , Etsy ...
Etsy (NASDAQ: ETSY) just turned in its final quarterly report card for 2020, and it was a doozy. Sales on the online marketplace for handmade goods more than doubled again during the busy holiday shopping season, and management expects that momentum will continue during the first qu...
The economy showed new life last week when several companies reported better-than-expected earnings . Airbnb (NASDAQ: ABNB) , Wayfair (NYSE: W) , and Etsy (NASDAQ: ETSY) are on track to keep crushing sales, and all of their stocks' prices jumped on their respecti...