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 | 0.89 | 1.88499417558 | 47.215 | 48.78 | 47.215 | 104 | 47.37408213 | DE |
| 4 | 2.16 | 4.70127326151 | 45.945 | 50.81 | 45.945 | 71 | 48.31501565 | DE |
| 12 | -1.355 | -2.73958754549 | 49.46 | 51.32 | 43.375 | 73 | 47.93523256 | DE |
| 26 | -11.115 | -18.7689969605 | 59.22 | 61.75 | 43.375 | 97 | 50.90965878 | DE |
| 52 | -20.195 | -29.5680819912 | 68.3 | 79.05 | 43.375 | 81 | 57.16752573 | DE |
| 156 | -18.545 | -27.824456114 | 66.65 | 79.05 | 43.375 | 81 | 57.37338718 | DE |
| 260 | -18.545 | -27.824456114 | 66.65 | 79.05 | 43.375 | 81 | 57.37338718 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732294500 | 48.105 | 0 | 0.00 | 48.105 | 48.105 | 48.105 | 0 |
| 1732208100 | 48.105 | 0.89 | 1.88 | 48.78 | 48.78 | 48.105 | 37 |
| 1732121700 | 47.215 | 0 | 0.00 | 47.215 | 47.215 | 47.215 | 0 |
| 1732035300 | 47.215 | -3.6 | -7.08 | 47.215 | 47.215 | 47.215 | 170 |
| 1731948900 | 50.81 | 0 | 0.00 | 50.81 | 50.81 | 50.81 | 0 |
| 1731689700 | 50.81 | 0 | 0.00 | 50.81 | 50.81 | 50.81 | 0 |
| 1731603300 | 50.81 | 0 | 0.00 | 50.81 | 50.81 | 50.81 | 0 |
| 1731516900 | 50.81 | 0 | 0.00 | 50.81 | 50.81 | 50.81 | 0 |
| 1731430500 | 50.81 | 0.02 | 0.04 | 50.81 | 50.81 | 50.81 | 75 |
| 1731344100 | 50.79 | 1.19 | 2.40 | 50.79 | 50.79 | 50.79 | 30 |
| 1731084900 | 49.6 | 0 | 0.00 | 49.6 | 49.6 | 49.6 | 0 |
| 1730998500 | 49.6 | 0.32 | 0.65 | 49.6 | 49.6 | 49.6 | 30 |
| 1730912100 | 49.28 | 2.34 | 4.97 | 48.41 | 50.35 | 48.41 | 107 |
| 1730825700 | 46.945 | -2.12 | -4.31 | 47.075 | 47.075 | 46.945 | 55 |
| 1730739300 | 49.06 | 0 | 0.00 | 49.06 | 49.06 | 49.06 | 0 |
| 1730480100 | 49.06 | 0 | 0.00 | 49.06 | 49.06 | 49.06 | 0 |
| 1730393700 | 49.06 | 3.12 | 6.78 | 49.06 | 49.06 | 49.06 | 60 |
| 1730307300 | 45.945 | 0 | 0.00 | 45.945 | 45.945 | 45.945 | 0 |
| 1730220900 | 45.945 | -1.86 | -3.88 | 45.945 | 45.945 | 45.945 | 75 |
| 1730130900 | 47.8 | 0 | 0.00 | 47.8 | 47.8 | 47.8 | 0 |
| 1729871700 | 47.8 | 0 | 0.00 | 47.8 | 47.8 | 47.8 | 0 |
| 1729785300 | 47.8 | 0 | 0.00 | 47.8 | 47.8 | 47.8 | 0 |
| 1729698900 | 47.8 | 0 | 0.00 | 47.8 | 47.8 | 47.8 | 0 |
| 1729612500 | 47.8 | 0 | 0.00 | 47.8 | 47.8 | 47.8 | 0 |
| 1729526100 | 47.8 | 1 | 2.14 | 47.8 | 47.8 | 47.8 | 30 |
| 1729266900 | 46.8 | 0 | 0.00 | 46.8 | 46.8 | 46.8 | 0 |
| 1729180500 | 46.8 | -1.9 | -3.90 | 48.38 | 48.38 | 46.8 | 95 |
| 1729094100 | 48.7 | 5.33 | 12.28 | 48.7 | 48.7 | 48.7 | 45 |
| 1729007700 | 43.375 | -3.93 | -8.30 | 43.375 | 43.375 | 43.375 | 200 |
| 1728921300 | 47.3 | 0 | 0.00 | 47.3 | 47.3 | 47.3 | 0 |
| 1728662100 | 47.3 | 0 | 0.00 | 47.3 | 47.3 | 47.3 | 0 |
| 1728575700 | 47.3 | 0 | 0.00 | 47.3 | 47.3 | 47.3 | 0 |
| 1728489300 | 47.3 | 0 | 0.00 | 47.3 | 47.3 | 47.3 | 0 |
| 1728402900 | 47.3 | 0 | 0.00 | 47.3 | 47.3 | 47.3 | 0 |
| 1728316500 | 47.3 | -1.78 | -3.62 | 47.3 | 47.3 | 47.3 | 85 |
| 1728057300 | 49.075 | 0 | 0.00 | 49.075 | 49.075 | 49.075 | 0 |
| 1727970900 | 49.075 | 0 | 0.00 | 49.075 | 49.075 | 49.075 | 0 |
| 1727884500 | 49.075 | 0 | 0.00 | 49.075 | 49.075 | 49.075 | 0 |
| 1727798100 | 49.075 | -2.25 | -4.37 | 49.075 | 49.075 | 49.075 | 60 |
| 1727711700 | 51.32 | 0 | 0.00 | 51.32 | 51.32 | 51.32 | 0 |
| 1727452500 | 51.32 | 1.6 | 3.22 | 51.32 | 51.32 | 51.32 | 35 |
| 1727366100 | 49.72 | 0.91 | 1.87 | 49.72 | 49.72 | 49.72 | 14 |
| 1727279700 | 48.805 | -0.6 | -1.20 | 48.805 | 48.805 | 48.805 | 74 |
| 1727193300 | 49.4 | 1.44 | 3.00 | 49.98 | 49.98 | 49.4 | 85 |
| 1727106900 | 47.96 | -0.36 | -0.75 | 48.02 | 48.02 | 47.96 | 70 |
| 1726847700 | 48.32 | 0 | 0.00 | 48.32 | 48.32 | 48.32 | 0 |
| 1726761300 | 48.32 | 0 | 0.00 | 48.32 | 48.32 | 48.32 | 0 |
| 1726674900 | 48.32 | 0 | 0.00 | 48.32 | 48.32 | 48.32 | 0 |
| 1726588500 | 48.32 | -0.83 | -1.69 | 48.32 | 48.32 | 48.32 | 1 |
| 1726502100 | 49.15 | 0 | 0.00 | 49.15 | 49.15 | 49.15 | 0 |
| 1726242900 | 49.15 | 0.88 | 1.82 | 48.595 | 49.15 | 48.595 | 320 |
| 1726156500 | 48.27 | 0 | 0.00 | 48.27 | 48.27 | 48.27 | 0 |
| 1726070100 | 48.27 | 0 | 0.00 | 48.27 | 48.27 | 48.27 | 0 |
| 1725983700 | 48.27 | -1.19 | -2.41 | 48.27 | 48.27 | 48.27 | 5 |
| 1725897300 | 49.46 | 0 | 0.00 | 49.46 | 49.46 | 49.46 | 0 |
| 1725638100 | 49.46 | 0 | 0.00 | 49.46 | 49.46 | 49.46 | 0 |
| 1725551700 | 49.46 | 0 | 0.00 | 49.46 | 49.46 | 49.46 | 0 |
| 1725465300 | 49.46 | 0 | 0.00 | 49.46 | 49.46 | 49.46 | 0 |
| 1725378900 | 49.46 | 0 | 0.00 | 49.46 | 49.46 | 49.46 | 0 |
| 1725292500 | 49.46 | 0.33 | 0.66 | 49.46 | 49.46 | 49.46 | 5 |
| 1725004800 | 49.135 | 0 | 0.00 | 49.135 | 49.135 | 49.135 | 0 |
| 1724918400 | 49.135 | 0 | 0.00 | 49.135 | 49.135 | 49.135 | 0 |
| 1724832000 | 49.135 | 0 | 0.00 | 49.135 | 49.135 | 49.135 | 0 |
| 1724745600 | 49.135 | 0 | 0.00 | 49.135 | 49.135 | 49.135 | 0 |
| 1724659200 | 49.135 | 0 | 0.00 | 49.135 | 49.135 | 49.135 | 0 |
| 1724400000 | 49.135 | 0 | 0.00 | 49.135 | 49.135 | 49.135 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
