Etsy Inc Historical Data - 1ETSY | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Italy
BIT
Etsy Inc (1ETSY)
Etsy Inc (1ETSY) Historical

Etsy Inc (1ETSY)

55.95

0.00

( 0.00% )

Updated: 10:00:14

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0.79	1.43219724438	55.16	56.54	54.26	25	55.96551181	DE
12	8.65	18.2875264271	47.3	56.54	43.375	64	48.1145905	DE
26	0.99	1.80131004367	54.96	56.54	43.375	75	49.53741621	DE
52	-18.05	-24.3918918919	74	74	43.375	82	56.35070573	DE
156	-10.7	-16.0540135034	66.65	79.05	43.375	77	57.34408048	DE
260	-10.7	-16.0540135034	66.65	79.05	43.375	77	57.34408048	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1733244900	48.105	0	0.00	48.105	48.105	48.105	0
1733158500	48.105	0	0.00	48.105	48.105	48.105	0
1732899300	48.105	0	0.00	48.105	48.105	48.105	0
1732812900	48.105	0	0.00	48.105	48.105	48.105	0
1732726500	48.105	0	0.00	48.105	48.105	48.105	0
1732640100	48.105	0	0.00	48.105	48.105	48.105	0
1732553700	48.105	0	0.00	48.105	48.105	48.105	0
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

Bnp Paribas Issuance

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions