Etsy More Historical Data - 1ETSY | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

1ETSY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Oct 18 2024	46.80	0.00	0.00%	46.80	46.80	46.80	0.00
Oct 17 2024	46.80	-1.90	-3.90%	48.38	48.38	46.80	95
Oct 16 2024	48.70	5.33	12.28%	48.70	48.70	48.70	45
Oct 15 2024	43.375	-3.93	-8.30%	43.375	43.375	43.375	200
Oct 14 2024	47.30	0.00	0.00%	47.30	47.30	47.30	0.00
Oct 11 2024	47.30	0.00	0.00%	47.30	47.30	47.30	0.00
Oct 10 2024	47.30	0.00	0.00%	47.30	47.30	47.30	0.00
Oct 09 2024	47.30	0.00	0.00%	47.30	47.30	47.30	0.00
Oct 08 2024	47.30	0.00	0.00%	47.30	47.30	47.30	0.00
Oct 07 2024	47.30	-1.78	-3.62%	47.30	47.30	47.30	85
Oct 04 2024	49.075	0.00	0.00%	49.075	49.075	49.075	0.00
Oct 03 2024	49.075	0.00	0.00%	49.075	49.075	49.075	0.00
Oct 02 2024	49.075	0.00	0.00%	49.075	49.075	49.075	0.00
Oct 01 2024	49.075	-2.25	-4.37%	49.075	49.075	49.075	60
Sep 30 2024	51.32	0.00	0.00%	51.32	51.32	51.32	0.00
Sep 27 2024	51.32	1.60	3.22%	51.32	51.32	51.32	35
Sep 26 2024	49.72	0.91	1.87%	49.72	49.72	49.72	14
Sep 25 2024	48.805	-0.60	-1.20%	48.805	48.805	48.805	74
Sep 24 2024	49.40	1.44	3.00%	49.98	49.98	49.40	85
Sep 23 2024	47.96	-0.36	-0.75%	48.02	48.02	47.96	70
Sep 20 2024	48.32	0.00	0.00%	48.32	48.32	48.32	0.00
Sep 19 2024	48.32	0.00	0.00%	48.32	48.32	48.32	0.00
Sep 18 2024	48.32	0.00	0.00%	48.32	48.32	48.32	0.00
Sep 17 2024	48.32	-0.83	-1.69%	48.32	48.32	48.32	1
Sep 16 2024	49.15	0.00	0.00%	49.15	49.15	49.15	0.00
Sep 13 2024	49.15	0.88	1.82%	48.595	49.15	48.595	320
Sep 12 2024	48.27	0.00	0.00%	48.27	48.27	48.27	0.00
Sep 11 2024	48.27	0.00	0.00%	48.27	48.27	48.27	0.00
Sep 10 2024	48.27	-1.19	-2.41%	48.27	48.27	48.27	5
Sep 09 2024	49.46	0.00	0.00%	49.46	49.46	49.46	0.00
Sep 06 2024	49.46	0.00	0.00%	49.46	49.46	49.46	0.00
Sep 05 2024	49.46	0.00	0.00%	49.46	49.46	49.46	0.00
Sep 04 2024	49.46	0.00	0.00%	49.46	49.46	49.46	0.00
Sep 03 2024	49.46	0.00	0.00%	49.46	49.46	49.46	0.00
Sep 02 2024	49.46	0.33	0.66%	49.46	49.46	49.46	5
Aug 30 2024	49.135	0.00	0.00%	49.135	49.135	49.135	0.00
Aug 29 2024	49.135	0.00	0.00%	49.135	49.135	49.135	0.00
Aug 28 2024	49.135	0.00	0.00%	49.135	49.135	49.135	0.00
Aug 27 2024	49.135	0.00	0.00%	49.135	49.135	49.135	0.00
Aug 26 2024	49.135	0.00	0.00%	49.135	49.135	49.135	0.00
Aug 23 2024	49.135	0.00	0.00%	49.135	49.135	49.135	0.00
Aug 22 2024	49.135	0.00	0.00%	49.135	49.135	49.135	0.00
Aug 21 2024	49.135	-0.19	-0.39%	49.135	49.135	49.135	140
Aug 20 2024	49.325	0.00	0.00%	49.325	49.325	49.325	0.00
Aug 19 2024	49.325	0.00	0.00%	49.325	49.325	49.325	0.00
Aug 16 2024	49.325	0.34	0.68%	49.325	49.325	49.325	165
Aug 14 2024	48.99	0.59	1.23%	48.845	48.99	48.845	25
Aug 13 2024	48.395	-7.56	-13.50%	49.67	49.67	48.395	55
Aug 12 2024	55.95	0.00	0.00%	55.95	55.95	55.95	0.00
Aug 09 2024	55.95	0.00	0.00%	55.95	55.95	55.95	0.00
Aug 08 2024	55.95	0.00	0.00%	55.95	55.95	55.95	0.00
Aug 07 2024	55.95	0.00	0.00%	55.95	55.95	55.95	0.00
Aug 06 2024	55.95	0.00	0.00%	55.95	55.95	55.95	0.00
Aug 05 2024	55.95	0.00	0.00%	55.95	55.95	55.95	0.00
Aug 02 2024	55.95	0.00	0.00%	55.95	55.95	55.95	0.00
Aug 01 2024	55.95	0.00	0.00%	55.95	55.95	55.95	0.00
Jul 31 2024	55.95	0.00	0.00%	55.95	55.95	55.95	0.00
Jul 30 2024	55.95	0.00	0.00%	55.95	55.95	55.95	0.00
Jul 29 2024	55.95	0.00	0.00%	55.95	55.95	55.95	0.00
Jul 26 2024	55.95	0.00	0.00%	55.95	55.95	55.95	0.00
Jul 25 2024	55.95	0.00	0.00%	55.95	55.95	55.95	0.00
Jul 24 2024	55.95	1.93	3.57%	55.95	55.95	55.95	35
Jul 23 2024	54.02	0.00	0.00%	54.02	54.02	54.02	0.00
Jul 22 2024	54.02	0.00	0.00%	54.02	54.02	54.02	0.00

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