Skip to main content

Etsy, Inc. - Common Stock (NQ:ETSY)

42.51 -0.97 (-2.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 01, 2025 43.71 44.25 42.10 42.51 6,409,027 -0.97(-2.23%)
Apr 30, 2025 46.60 46.87 41.51 43.48 11,846,911 -2.65(-5.74%)
Apr 29, 2025 45.78 46.59 45.58 46.13 5,773,675 +0.25(+0.54%)
Apr 28, 2025 46.08 46.71 45.43 45.88 4,453,027 +0.02(+0.04%)
Apr 25, 2025 45.59 46.20 45.15 45.86 3,742,293 +0.31(+0.68%)
Apr 24, 2025 45.45 45.76 44.28 45.55 6,496,785 -0.24(-0.52%)
Apr 23, 2025 46.63 47.23 45.75 45.79 3,023,781 -0.14(-0.30%)
Apr 22, 2025 45.58 46.65 45.28 45.93 5,813,177 +1.39(+3.12%)
Apr 21, 2025 44.15 44.75 43.72 44.54 4,376,977 +0.39(+0.88%)
Apr 17, 2025 42.37 44.33 42.37 44.15 2,900,874 +1.63(+3.83%)
Apr 16, 2025 43.32 43.41 41.91 42.52 3,141,229 -0.98(-2.25%)
Apr 15, 2025 43.36 44.44 42.95 43.50 2,714,469 -0.15(-0.34%)
Apr 14, 2025 44.37 45.00 42.53 43.65 2,412,732 +0.05(+0.11%)
Apr 11, 2025 43.86 44.75 41.91 43.60 3,354,012 +0.02(+0.05%)
Apr 10, 2025 43.42 44.59 42.18 43.58 4,877,229 -0.46(-1.04%)
Apr 09, 2025 40.19 44.94 40.05 44.04 5,750,418 +3.24(+7.94%)
Apr 08, 2025 44.05 44.57 40.60 40.80 6,256,941 -2.84(-6.51%)
Apr 07, 2025 42.05 45.89 41.48 43.64 5,124,129 -0.78(-1.76%)
Apr 04, 2025 46.45 46.55 43.53 44.42 7,967,849 -3.99(-8.24%)
Apr 03, 2025 48.57 50.10 47.39 48.41 6,552,711 -2.01(-3.99%)
Apr 02, 2025 48.42 51.00 48.24 50.42 5,023,325 +1.89(+3.89%)
Apr 01, 2025 47.11 48.84 46.73 48.53 3,834,109 +1.35(+2.86%)
Mar 31, 2025 46.07 47.80 45.79 47.18 3,098,867 +0.49(+1.05%)
Mar 28, 2025 47.10 48.13 45.80 46.69 2,967,624 -0.23(-0.49%)
Mar 27, 2025 46.55 48.06 46.48 46.92 2,695,306 +0.23(+0.49%)
Mar 26, 2025 47.82 47.97 45.91 46.69 2,325,225 -1.13(-2.36%)
Mar 25, 2025 46.03 47.98 46.01 47.82 4,492,377 +1.96(+4.27%)
Mar 24, 2025 45.97 46.31 44.80 45.86 4,417,357 +0.75(+1.66%)
Mar 21, 2025 44.65 45.35 44.22 45.11 11,113,784 +0.18(+0.40%)
Mar 20, 2025 44.82 45.77 44.64 44.93 3,674,549 +0.21(+0.47%)
Mar 19, 2025 44.52 45.31 43.43 44.72 4,430,026 +0.06(+0.13%)
Mar 18, 2025 45.86 45.92 44.50 44.66 3,209,451 -1.63(-3.52%)
Mar 17, 2025 45.88 47.19 45.80 46.29 3,122,688 +0.64(+1.40%)
Mar 14, 2025 45.14 45.83 44.53 45.65 2,757,181 +1.25(+2.82%)
Mar 13, 2025 44.86 45.21 43.75 44.40 3,671,548 -0.53(-1.18%)
Mar 12, 2025 47.22 47.78 44.15 44.93 6,799,964 -1.94(-4.14%)
Mar 11, 2025 48.85 49.96 46.65 46.87 4,977,149 -1.78(-3.66%)
Mar 10, 2025 46.46 49.57 46.46 48.65 6,980,593 +1.85(+3.95%)
Mar 07, 2025 46.96 47.40 45.85 46.80 3,500,890 -0.15(-0.32%)
Mar 06, 2025 49.47 49.48 46.52 46.95 5,705,998 -3.05(-6.10%)
Mar 05, 2025 49.26 50.26 48.97 50.00 2,596,383 +0.54(+1.09%)
Mar 04, 2025 48.43 50.21 47.55 49.46 4,364,485 +0.41(+0.84%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.