Etsy Inc (3E2)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.75 | 3.30562901398 | 52.94 | 55.26 | 38.36 | 1162 | 52.12257915 | DE |
| 4 | 3.38 | 6.58740986163 | 51.31 | 55.81 | 38.36 | 1513 | 51.76392326 | DE |
| 12 | 4.33 | 8.59809372518 | 50.36 | 59.86 | 38.36 | 1705 | 53.31514067 | DE |
| 26 | 5.74 | 11.7262512768 | 48.95 | 59.86 | 38.36 | 1523 | 50.6322142 | DE |
| 52 | -16.19 | -22.8414221219 | 70.88 | 72.17 | 38.36 | 1668 | 55.18464274 | DE |
| 156 | -67.65 | -55.2967140755 | 122.34 | 147.22 | 38.36 | 1122 | 68.70471103 | DE |
| 260 | -85.31 | -60.9357142857 | 140 | 270.75 | 38.36 | 1035 | 90.92617227 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739827620 | 54.9 | 0.78 | 1.44 | 54.57 | 54.91 | 54.41 | 266 |
| 1739568420 | 54.12 | 1.78 | 3.40 | 52.72 | 55.26 | 38.36 | 1298 |
| 1739482020 | 52.34 | 1.48 | 2.91 | 50.49 | 52.34 | 50.41 | 925 |
| 1739395620 | 50.86 | -0.64 | -1.24 | 51.18 | 51.61 | 50.37 | 2221 |
| 1739309220 | 51.5 | -1.03 | -1.96 | 52.31 | 52.73 | 51.5 | 531 |
| 1739222820 | 52.53 | -0.17 | -0.32 | 52.94 | 53.87 | 52.53 | 837 |
| 1738963620 | 52.7 | -0.7 | -1.31 | 53.24 | 53.63 | 52.7 | 791 |
| 1738877220 | 53.4 | -0.6 | -1.11 | 53.51 | 54 | 53.01 | 1069 |
| 1738790820 | 54 | 1.52 | 2.90 | 52.11 | 54 | 51.83 | 2952 |
| 1738704420 | 52.48 | -1.01 | -1.89 | 52.89 | 53.44 | 52.47 | 2495 |
| 1738618020 | 53.49 | 0.43 | 0.81 | 52.21 | 55.81 | 52.21 | 1480 |
| 1738358820 | 53.06 | -0.51 | -0.95 | 54.1 | 54.51 | 53.06 | 823 |
| 1738272420 | 53.57 | 1.47 | 2.82 | 53.21 | 54 | 52.89 | 429 |
| 1738186020 | 52.1 | -1.2 | -2.25 | 53.55 | 54 | 52.1 | 898 |
| 1738099620 | 53.3 | 2.32 | 4.55 | 51.07 | 54 | 50.98 | 675 |
| 1738013220 | 50.98 | 1.3 | 2.62 | 48.52 | 52.11 | 48.38 | 2497 |
| 1737754020 | 49.68 | -1.58 | -3.08 | 50.48 | 50.86 | 49.68 | 1224 |
| 1737667620 | 51.26 | 1.1 | 2.19 | 50.25 | 52.25 | 49.71 | 878 |
| 1737581220 | 50.16 | 0.33 | 0.66 | 50.13 | 50.37 | 49.17 | 3246 |
| 1737494820 | 49.83 | -1.56 | -3.04 | 51.23 | 52.03 | 49.445 | 4278 |
| 1737408420 | 51.39 | -0.56 | -1.08 | 51.31 | 51.99 | 51.01 | 711 |
| 1737149220 | 51.95 | 0.44 | 0.85 | 51.12 | 51.95 | 50.96 | 2394 |
| 1737062820 | 51.51 | -0.34 | -0.66 | 51.9 | 51.9 | 50.36 | 1411 |
| 1736976420 | 51.85 | 0.21 | 0.41 | 52.23 | 52.97 | 51.85 | 1438 |
| 1736890020 | 51.64 | -0.71 | -1.36 | 52.45 | 52.69 | 51 | 1013 |
| 1736803620 | 52.35 | 1.25 | 2.45 | 50.98 | 52.35 | 50.86 | 2137 |
| 1736544420 | 51.1 | -0.45 | -0.87 | 51.52 | 51.87 | 50.78 | 790 |
| 1736458020 | 51.55 | 0.07 | 0.14 | 51.54 | 51.55 | 51.44 | 150 |
| 1736371620 | 51.48 | -0.65 | -1.25 | 52.06 | 52.64 | 50.45 | 690 |
| 1736285220 | 52.13 | -2.49 | -4.56 | 54.07 | 54.68 | 51.33 | 1143 |
| 1736198820 | 54.62 | 2.56 | 4.92 | 52.14 | 55 | 52.14 | 551 |
| 1735939620 | 52.06 | 0 | 0.00 | 51.55 | 52.06 | 50.97 | 1751 |
| 1735853220 | 52.06 | 1.72 | 3.42 | 50.82 | 52.83 | 50.72 | 2510 |
| 1735594020 | 50.34 | -0.33 | -0.65 | 50.01 | 50.49 | 49.6 | 1766 |
| 1735334820 | 50.67 | -2.48 | -4.67 | 51.87 | 51.87 | 50.21 | 3923 |
| 1734989220 | 53.15 | -1.27 | -2.33 | 54.64 | 55.43 | 53.03 | 942 |
| 1734730020 | 54.42 | -0.67 | -1.22 | 55.01 | 55.01 | 53.2 | 2270 |
| 1734643620 | 55.09 | 0.39 | 0.71 | 54.83 | 55.29 | 53.8 | 2631 |
| 1734557220 | 54.7 | -3.3 | -5.69 | 58.06 | 58.49 | 54.2 | 3838 |
| 1734470820 | 58 | -0.71 | -1.21 | 58.85 | 59.47 | 58 | 1893 |
| 1734384420 | 58.71 | 2.71 | 4.84 | 55.92 | 59.86 | 55.89 | 4575 |
| 1734125220 | 56 | -0.1 | -0.18 | 56.43 | 56.5 | 55.45 | 1095 |
| 1734038820 | 56.1 | -0.39 | -0.69 | 56.07 | 56.6 | 55.36 | 3263 |
| 1733952420 | 56.49 | 0.84 | 1.51 | 56.5 | 57.02 | 55.91 | 2276 |
| 1733866020 | 55.65 | -0.62 | -1.10 | 55.34 | 56.14 | 55 | 2847 |
| 1733779620 | 56.27 | 2.07 | 3.82 | 54.53 | 56.91 | 54.1 | 1667 |
| 1733520420 | 54.2 | -0.21 | -0.39 | 53.92 | 55.33 | 53.45 | 2241 |
| 1733434020 | 54.41 | -1.62 | -2.89 | 56.29 | 56.4 | 54.41 | 1815 |
| 1733347620 | 56.03 | 1.41 | 2.58 | 54.76 | 56.96 | 54.32 | 2548 |
| 1733261220 | 54.62 | 1.92 | 3.64 | 52.83 | 54.73 | 52.47 | 1514 |
| 1733174820 | 52.7 | 0.51 | 0.98 | 51.76 | 52.7 | 51.37 | 1064 |
| 1732915620 | 52.19 | 0.75 | 1.46 | 51.78 | 52.19 | 51.27 | 1255 |
| 1732829220 | 51.44 | -0.06 | -0.12 | 51.38 | 51.47 | 51.38 | 106 |
| 1732742820 | 51.5 | -0.57 | -1.09 | 52.3 | 52.55 | 51.5 | 1038 |
| 1732656420 | 52.07 | -1.1 | -2.07 | 52.55 | 52.96 | 51.75 | 1348 |
| 1732570020 | 53.17 | 3.27 | 6.55 | 50.36 | 54.04 | 50.06 | 1615 |
| 1732310820 | 49.9 | 0.38 | 0.78 | 49.42 | 50.73 | 49.36 | 1409 |
| 1732224420 | 49.515 | 1.15 | 2.37 | 47.925 | 49.63 | 47.875 | 1032 |
| 1732138020 | 48.37 | 0.98 | 2.08 | 47.74 | 49 | 47.395 | 754 |
| 1732051620 | 47.385 | -0.35 | -0.73 | 47.935 | 47.935 | 46.09 | 1423 |
| 1731965220 | 47.735 | 0.76 | 1.61 | 47.645 | 48.095 | 46.735 | 1866 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
