Etsy Inc (1ETSY)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.295 | 4.67842217919 | 49.055 | 51.35 | 49.055 | 26 | 49.1 | DE |
| 4 | -1.49 | -2.8198334595 | 52.84 | 55.58 | 49.055 | 58 | 52.60916667 | DE |
| 12 | -5.15 | -9.11504424779 | 56.5 | 56.54 | 49.055 | 34 | 53.14288201 | DE |
| 26 | 3.08 | 6.38077480837 | 48.27 | 56.54 | 43.375 | 58 | 49.23513787 | DE |
| 52 | -14.12 | -21.5671299832 | 65.47 | 65.47 | 43.375 | 72 | 52.56245694 | DE |
| 156 | -15.3 | -22.9557389347 | 66.65 | 79.05 | 43.375 | 72 | 57.02323007 | DE |
| 260 | -15.3 | -22.9557389347 | 66.65 | 79.05 | 43.375 | 72 | 57.02323007 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740761700 | 51.35 | 0 | 0.00 | 51.35 | 51.35 | 51.35 | 0 |
| 1740675300 | 51.35 | 0 | 0.00 | 51.35 | 51.35 | 51.35 | 0 |
| 1740588900 | 51.35 | 2.3 | 4.68 | 51.35 | 51.35 | 51.35 | 1 |
| 1740502500 | 49.055 | 0 | 0.00 | 49.055 | 49.055 | 49.055 | 0 |
| 1740416100 | 49.055 | -0.65 | -1.30 | 49.055 | 49.055 | 49.055 | 50 |
| 1740156900 | 49.7 | 0 | 0.00 | 49.7 | 49.7 | 49.7 | 0 |
| 1740070500 | 49.7 | 0 | 0.00 | 49.7 | 49.7 | 49.7 | 0 |
| 1739984100 | 49.7 | -4.42 | -8.17 | 55.5 | 55.5 | 49.7 | 80 |
| 1739897700 | 54.12 | -0.13 | -0.24 | 55.58 | 55.58 | 54.12 | 89 |
| 1739811300 | 54.25 | 0.85 | 1.59 | 55.37 | 55.37 | 54.25 | 160 |
| 1739552100 | 53.4 | 0 | 0.00 | 53.4 | 53.4 | 53.4 | 0 |
| 1739465700 | 53.4 | 0 | 0.00 | 53.4 | 53.4 | 53.4 | 0 |
| 1739379300 | 53.4 | 0 | 0.00 | 53.4 | 53.4 | 53.4 | 0 |
| 1739292900 | 53.4 | 0 | 0.00 | 53.4 | 53.4 | 53.4 | 0 |
| 1739206500 | 53.4 | 0 | 0.00 | 53.4 | 53.4 | 53.4 | 0 |
| 1738947300 | 53.4 | 0 | 0.00 | 53.4 | 53.4 | 53.4 | 0 |
| 1738860900 | 53.4 | 0.93 | 1.77 | 53.4 | 53.4 | 53.4 | 20 |
| 1738774500 | 52.47 | 0 | 0.00 | 52.47 | 52.47 | 52.47 | 0 |
| 1738688100 | 52.47 | 0 | 0.00 | 52.47 | 52.47 | 52.47 | 0 |
| 1738601700 | 52.47 | -1.3 | -2.42 | 52.84 | 52.84 | 52.47 | 8 |
| 1738342500 | 53.77 | 0 | 0.00 | 53.77 | 53.77 | 53.77 | 0 |
| 1738256100 | 53.77 | 2.86 | 5.62 | 53.77 | 53.77 | 53.77 | 4 |
| 1738169700 | 50.91 | 0 | 0.00 | 50.91 | 50.91 | 50.91 | 0 |
| 1738083300 | 50.91 | -0.09 | -0.18 | 50.91 | 50.91 | 50.91 | 4 |
| 1737996900 | 51 | 0 | 0.00 | 51 | 51 | 51 | 0 |
| 1737737700 | 51 | 0 | 0.00 | 51 | 51 | 51 | 0 |
| 1737651300 | 51 | 0 | 0.00 | 51 | 51 | 51 | 0 |
| 1737564900 | 51 | 0 | 0.00 | 51 | 51 | 51 | 0 |
| 1737478500 | 51 | 0 | 0.00 | 51 | 51 | 51 | 7 |
| 1737392100 | 51 | 0 | 0.00 | 51 | 51 | 51 | 0 |
| 1737132900 | 51 | 0 | 0.00 | 51 | 51 | 51 | 0 |
| 1737046500 | 51 | -0.17 | -0.33 | 51 | 51 | 51 | 5 |
| 1736960100 | 51.17 | 0 | 0.00 | 51.17 | 51.17 | 51.17 | 0 |
| 1736873700 | 51.17 | 0 | 0.00 | 51.17 | 51.17 | 51.17 | 0 |
| 1736787300 | 51.17 | 0 | 0.00 | 51.17 | 51.17 | 51.17 | 0 |
| 1736528100 | 51.17 | 0 | 0.00 | 51.17 | 51.17 | 51.17 | 0 |
| 1736441700 | 51.17 | 0 | 0.00 | 51.17 | 51.17 | 51.17 | 0 |
| 1736355300 | 51.17 | 0 | 0.00 | 51.17 | 51.17 | 51.17 | 0 |
| 1736268900 | 51.17 | 0 | 0.00 | 51.17 | 51.17 | 51.17 | 0 |
| 1736182500 | 51.17 | 0 | 0.00 | 51.17 | 51.17 | 51.17 | 0 |
| 1735923300 | 51.17 | 0 | 0.00 | 51.17 | 51.17 | 51.17 | 0 |
| 1735836900 | 51.17 | -4.78 | -8.54 | 51.52 | 51.52 | 51.17 | 8 |
| 1735577700 | 55.95 | 0 | 0.00 | 55.95 | 55.95 | 55.95 | 0 |
| 1735318500 | 55.95 | 0 | 0.00 | 55.95 | 55.95 | 55.95 | 0 |
| 1734972900 | 55.95 | 0 | 0.00 | 55.95 | 55.95 | 55.95 | 0 |
| 1734713700 | 55.95 | 0 | 0.00 | 55.95 | 55.95 | 55.95 | 0 |
| 1734627300 | 55.95 | 0 | 0.00 | 55.95 | 55.95 | 55.95 | 0 |
| 1734540900 | 55.95 | 0 | 0.00 | 55.95 | 55.95 | 55.95 | 0 |
| 1734454500 | 55.95 | 0 | 0.00 | 55.95 | 55.95 | 55.95 | 0 |
| 1734368100 | 55.95 | 0 | 0.00 | 55.95 | 55.95 | 55.95 | 0 |
| 1734108900 | 55.95 | -0.59 | -1.04 | 55.95 | 55.95 | 55.95 | 15 |
| 1734022500 | 56.54 | 0.04 | 0.07 | 56.54 | 56.54 | 56.54 | 50 |
| 1733936100 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1733849700 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1733763300 | 56.5 | 2.24 | 4.13 | 56.5 | 56.5 | 56.5 | 16 |
| 1733504100 | 54.26 | -1.01 | -1.83 | 54.26 | 54.26 | 54.26 | 5 |
| 1733417700 | 55.27 | 0 | 0.00 | 55.27 | 55.27 | 55.27 | 0 |
| 1733331300 | 55.27 | 7.17 | 14.89 | 55.16 | 55.27 | 55.16 | 41 |
| 1733212800 | 48.105 | 0 | 0.00 | 48.105 | 48.105 | 48.105 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
