Etsy Inc (ETSY)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.23 | -6.28526950769 | 51.39 | 52.23 | 45.85 | 4152184 | 48.29844818 | CS |
| 4 | -6.59 | -12.0365296804 | 54.75 | 58.24 | 45.85 | 4516683 | 51.88781078 | CS |
| 12 | -10 | -17.1939477304 | 58.16 | 63.06 | 45.85 | 3794127 | 53.86083029 | CS |
| 26 | -4.19 | -8.00382043935 | 52.35 | 63.06 | 45.85 | 3919229 | 53.49865229 | CS |
| 52 | -23.46 | -32.7562133482 | 71.62 | 73.48 | 45.85 | 3640964 | 57.2500517 | CS |
| 156 | -96.43 | -66.6920257279 | 144.59 | 151.4973 | 45.85 | 3684998 | 81.67453416 | CS |
| 260 | -12.04 | -20 | 60.2 | 307.75 | 29.95 | 3550721 | 108.42084691 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 46.8 | -0.15 | -0.32 | 46.7356 | 47.4 | 45.85 | 3452742 |
| 1741304100 | 46.95 | -3.05 | -6.10 | 49.4 | 49.4 | 46.52 | 5644655 |
| 1741217700 | 50 | 0.54 | 1.09 | 49.26 | 50.26 | 48.97 | 2595180 |
| 1741131300 | 49.46 | 0.41 | 0.84 | 48.21 | 50.21 | 47.55 | 4342765 |
| 1741044900 | 49.05 | -2.14 | -4.18 | 51.39 | 52.23 | 48.86 | 4587737 |
| 1740785700 | 51.19 | 0 | 0.00 | 51 | 51.825 | 50.76 | 2987873 |
| 1740699300 | 51.19 | -0.51 | -0.99 | 52 | 52 | 49.22 | 5476823 |
| 1740612900 | 51.7 | -1.43 | -2.69 | 53.6 | 53.9 | 51.67 | 3393417 |
| 1740526500 | 53.13 | -0.11 | -0.21 | 53.24 | 53.72 | 51.5914 | 3356071 |
| 1740440100 | 53.24 | 1.98 | 3.86 | 50.88 | 53.59 | 50.41 | 5163176 |
| 1740180900 | 51.26 | -0.14 | -0.27 | 51.29 | 52.34 | 49.88 | 4908520 |
| 1740094500 | 51.4 | -0.13 | -0.25 | 52.51 | 52.98 | 50.51 | 5038253 |
| 1740008100 | 51.53 | -5.76 | -10.05 | 53.875 | 54.25 | 50.75 | 13309974 |
| 1739921700 | 57.29 | 0.09 | 0.16 | 57.49 | 57.78 | 56.14 | 7001043 |
| 1739576100 | 57.2 | 1.88 | 3.40 | 56.64 | 58.24 | 55.9 | 3957925 |
| 1739489700 | 55.32 | 2.53 | 4.79 | 52.73 | 55.41 | 52.35 | 3058029 |
| 1739403300 | 52.79 | -0.5 | -0.94 | 51.85 | 53.56 | 51.845 | 2273911 |
| 1739316900 | 53.29 | -0.89 | -1.64 | 53.77 | 54.18 | 53.25 | 1946264 |
| 1739230500 | 54.18 | -0.22 | -0.40 | 54.75 | 55.83 | 54.08 | 2389945 |
| 1738971300 | 54.4 | -1.06 | -1.91 | 55.56 | 55.75 | 54.27 | 2130593 |
| 1738884900 | 55.46 | 0.2 | 0.36 | 55.51 | 56.5 | 55.3 | 1776251 |
| 1738798500 | 55.26 | 1.3 | 2.41 | 54.47 | 56.34 | 54 | 2775106 |
| 1738712100 | 53.96 | -0.85 | -1.55 | 54.63 | 55.1 | 53.87 | 2066552 |
| 1738625700 | 54.81 | -0.1 | -0.18 | 57 | 57.2 | 54.215 | 4192099 |
| 1738366500 | 54.91 | -1.15 | -2.05 | 56.19 | 56.47 | 54.6625 | 2033084 |
| 1738280100 | 56.06 | 1.01 | 1.83 | 55.51 | 56.36 | 55.385 | 1968559 |
| 1738193700 | 55.05 | -0.74 | -1.33 | 55.34 | 55.77 | 54.05 | 1751570 |
| 1738107300 | 55.79 | 2.34 | 4.38 | 53.63 | 56.75 | 53.63 | 3470352 |
| 1738020900 | 53.45 | 1.22 | 2.34 | 52.23 | 55.15 | 52.1064 | 4155095 |
| 1737761700 | 52.23 | -0.02 | -0.04 | 53.1 | 53.5 | 51.76 | 2451889 |
| 1737675300 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 52.25 | 0 |
| 1737588900 | 52.25 | 0.2 | 0.38 | 51.72 | 52.79 | 51.72 | 1940136 |
| 1737502500 | 52.05 | -1.07 | -2.01 | 53.705 | 53.9334 | 51.06 | 3778647 |
| 1737156900 | 53.12 | 0.4 | 0.76 | 53.31 | 53.44 | 52.205 | 2831519 |
| 1737070500 | 52.72 | -0.55 | -1.03 | 53.06 | 53.4 | 51.64 | 2240626 |
| 1736984100 | 53.27 | -0.14 | -0.26 | 54.91 | 54.9969 | 53.16 | 2369425 |
| 1736897700 | 53.41 | -0.04 | -0.07 | 53.5 | 53.6 | 52.12 | 2266443 |
| 1736811300 | 53.45 | 0.88 | 1.67 | 52.62 | 53.76 | 51.88 | 2441785 |
| 1736552100 | 52.57 | -0.85 | -1.59 | 52.33 | 53.4 | 51.79 | 2890831 |
| 1736379300 | 53.42 | -0.56 | -1.04 | 53.99 | 54.14 | 52 | 3222678 |
| 1736292900 | 53.98 | -2.63 | -4.65 | 56.525 | 56.525 | 53.2 | 3490595 |
| 1736206500 | 56.61 | 2.71 | 5.03 | 54.78 | 57.31 | 54.51 | 3949439 |
| 1735947300 | 53.9 | 0.79 | 1.49 | 53.285 | 54.02 | 52.2586 | 2219565 |
| 1735860900 | 53.11 | 0.22 | 0.42 | 53.62 | 54.65 | 52.96 | 3053977 |
| 1735688100 | 52.89 | -0.94 | -1.75 | 54.19 | 55.38 | 52.82 | 3912237 |
| 1735601700 | 53.83 | 1.12 | 2.12 | 52.3 | 53.99 | 51.6 | 3099078 |
| 1735342500 | 52.71 | -1.13 | -2.10 | 53.48 | 53.91 | 52.355 | 2535183 |
| 1735256100 | 53.84 | -1.29 | -2.34 | 54.64 | 55.16 | 53.7814 | 2706491 |
| 1735077840 | 55.13 | -0.31 | -0.56 | 55.35 | 55.42 | 54.65 | 1318281 |
| 1734996900 | 55.44 | -1.37 | -2.41 | 57.225 | 57.66 | 55.1 | 2958187 |
| 1734737700 | 56.81 | -0.33 | -0.58 | 56.355 | 57.56 | 55.31 | 12448289 |
| 1734651300 | 57.14 | 0.5 | 0.88 | 57.365 | 58.16 | 55.685 | 5030216 |
| 1734564900 | 56.64 | -4.33 | -7.10 | 60.91 | 60.97 | 56.11 | 6185696 |
| 1734478500 | 60.97 | -0.64 | -1.04 | 61.42 | 62.54 | 60.505 | 4393818 |
| 1734392100 | 61.61 | 2.63 | 4.46 | 59.3 | 63.06 | 58.92 | 7594609 |
| 1734132900 | 58.98 | 0.4 | 0.68 | 58.815 | 59.3 | 57.96 | 2796904 |
| 1734046500 | 58.58 | -0.41 | -0.70 | 58.38 | 59.525 | 58.15 | 2118888 |
| 1733960100 | 58.99 | 0.23 | 0.39 | 59.425 | 60.01 | 58.51 | 3177356 |
| 1733873700 | 58.76 | 0.01 | 0.02 | 58.52 | 58.99 | 57.53 | 2523465 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
