ETSY Quote, Trading Chart, Etsy Inc.
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.
Last Five Trading Days
| 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...