Historical Data for Etsy Inc. (ETSY)

$ 135.06   4.40 (+3.37%) Volume: 5.9m 4:00 PM EDT 7-Aug-2020
After Hours:  $ 135.3899   0.3299 (+0.24%) Volume: 67.92k 7:59 PM EDT 7-Aug-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/07/20 131.44 137.78 131.00 135.06 5.9m 4.40 3.37% 135.06 795.25m 66,319
08/06/20 133.68 138.95 126.57 130.66 9.82m -4.86 -3.59% 130.66 1.28b 104,469
08/05/20 131.815 136.29 130.36 135.52 9.37m 5.72 4.41% 135.52 1.26b 106,506
08/04/20 128.7665 130.08 124.61 129.80 4.46m 3.18 2.51% 129.80 569.04m 58,330
08/03/20 121.00 127.1696 121.00 126.62 4.66m 8.24 6.96% 126.62 583.35m 62,435
07/31/20 116.67 118.48 114.2917 118.38 3.72m 6.00 5.34% 118.38 435.12m 45,599
07/30/20 107.8919 112.79 107.53 112.38 2.31m 3.69 3.39% 112.38 256.12m 31,494
07/29/20 104.00 109.06 104.00 108.69 2.77m 6.24 6.09% 108.69 298.45m 30,262
07/28/20 105.63 105.68 101.99 102.45 1.74m -3.50 -3.30% 102.45 178.94m 21,708
07/27/20 102.6029 106.775 101.59 105.95 1.99m 4.36 4.29% 105.95 208.59m 23,035
07/24/20 100.83 102.73 97.5001 101.59 1.38m -0.87 -0.85% 101.59 139.55m 21,232
07/23/20 104.97 106.77 100.70 102.46 1.46m -1.77 -1.70% 102.46 151.06m 22,913
07/22/20 105.22 106.3232 102.66 104.23 1.28m -0.42 -0.40% 104.23 133.73m 19,864
07/21/20 108.00 108.71 103.76 104.65 1.53m -2.04 -1.91% 104.65 161.42m 22,620
07/20/20 102.84 107.13 102.84 106.69 2.12m 3.98 3.87% 106.69 224.1m 28,195
07/17/20 104.42 105.49 101.13 102.71 1.85m -0.63 -0.61% 102.71 190m 26,140
07/16/20 100.62 103.9887 99.41 103.34 2.08m 1.37 1.34% 103.34 213m 30,126
07/15/20 101.81 103.24 99.13 101.97 2.86m -1.77 -1.71% 101.97 288.4m 36,664
07/14/20 103.10 104.89 99.17 103.74 3.89m -0.83 -0.79% 103.74 396.15m 48,788
07/13/20 113.00 113.75 103.34 104.57 2.99m -6.72 -6.04% 104.57 325.93m 43,390
07/10/20 113.68 113.995 109.85 111.29 2.61m -3.22 -2.81% 111.29 291.17m 37,083
07/09/20 112.15 115.45 111.77 114.51 2.29m 2.61 2.33% 114.51 261.17m 33,447