Etsy Inc Historical Data - 1ETSY | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Etsy Inc (1ETSY)

42.57

-1.39

(-3.16%)

Closed March 28 12:30PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	-3.085	-6.75720074472	45.655	45.655	41.62	43	43.29653846	DE
12	-8.43	-16.5294117647	51	55.58	41.62	40	50.40109319	DE
26	-6.505	-13.2552215996	49.075	56.54	41.62	53	48.84980238	DE
52	-19.57	-31.4934019955	62.14	63.67	41.62	72	51.83339367	DE
156	-24.08	-36.1290322581	66.65	79.05	41.62	71	56.75557297	DE
260	-24.08	-36.1290322581	66.65	79.05	41.62	71	56.75557297	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1743094500	41.62	0	0.00	41.62	41.62	41.62	0
1743008100	41.62	0	0.00	41.62	41.62	41.62	0
1742921700	41.62	0	0.00	41.62	41.62	41.62	0
1742835300	41.62	0	0.00	41.62	41.62	41.62	0
1742576100	41.62	0	0.00	41.62	41.62	41.62	0
1742489700	41.62	0	0.00	41.62	41.62	41.62	0
1742403300	41.62	0	0.00	41.62	41.62	41.62	0
1742316900	41.62	0	0.00	41.62	41.62	41.62	0
1742230500	41.62	0	0.00	41.62	41.62	41.62	0
1741971300	41.62	0	0.00	41.62	41.62	41.62	0
1741884900	41.62	0	0.00	41.62	41.62	41.62	0
1741798500	41.62	-1.62	-3.75	43.2	43.2	41.62	70
1741712100	43.24	0	0.00	43.24	43.24	43.24	0
1741625700	43.24	0	0.00	43.24	43.24	43.24	0
1741366500	43.24	-2.42	-5.29	43.24	43.24	43.24	10
1741280100	45.655	-5.7	-11.09	45.655	45.655	45.655	50
1741193700	51.35	0	0.00	51.35	51.35	51.35	0
1741107300	51.35	0	0.00	51.35	51.35	51.35	0
1741020900	51.35	0	0.00	51.35	51.35	51.35	0
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
1735545600	55.95	0	0.00	55.95	55.95	55.95	0

Rendering Error

Rendering Error

Quartz Mountain Resources

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