Historical Data for Etsy Inc. (ETSY)

$ 135.94   2.93 (+2.20%) Volume: 3.33m 4:00 PM EDT 22-Oct-2020
After Hours:  $ 135.70   -0.24 (-0.18%) Volume: 16.36k 5:31 PM EDT 22-Oct-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/22/20 133.90 138.00 132.845 135.94 3.32m 2.93 2.20% 135.94 449.55m 45,527
10/21/20 144.62 145.63 132.69 133.01 5.56m -11.78 -8.14% 133.01 758.23m 81,727
10/20/20 147.54 150.24 144.51 144.79 2.55m -3.58 -2.41% 144.79 375.37m 35,072
10/19/20 148.75 151.80 146.36 148.37 2.33m 0.78 0.53% 148.37 345.84m 33,656
10/16/20 151.98 152.53 147.15 147.59 1.77m -3.08 -2.04% 147.59 263.53m 29,551
10/15/20 145.38 150.90 143.45 150.67 2.21m 0.70 0.47% 150.67 328.52m 34,217
10/14/20 153.80 154.88 147.66 149.97 3.18m -3.23 -2.11% 149.97 479.8m 44,712
10/13/20 148.19 154.73 147.6101 153.20 3.36m 5.82 3.95% 153.20 510.52m 45,392
10/12/20 149.00 151.201 146.55 147.38 3.28m 0.71 0.48% 147.38 487.51m 48,335
10/09/20 140.70 147.30 140.07 146.67 3.36m 7.13 5.11% 146.67 488.49m 47,895
10/08/20 145.00 145.15 139.16 139.54 3.2m -3.12 -2.19% 139.54 453.71m 44,974
10/07/20 136.63 143.10 136.45 142.66 3.8m 8.10 6.02% 142.66 535.23m 49,349
10/06/20 137.00 139.26 134.10 134.56 3.05m -2.13 -1.56% 134.56 415.74m 45,657
10/05/20 132.69 136.84 130.70 136.69 2.74m 5.06 3.84% 136.69 370.09m 40,216
10/02/20 127.49 133.33 127.27 131.63 3.78m -0.06 -0.05% 131.63 496.61m 50,688
10/01/20 124.10 133.09 123.25 131.69 5.75m 10.06 8.27% 131.69 747.14m 69,549
09/30/20 123.19 125.59 120.14 121.63 2.53m -1.60 -1.30% 121.63 310.22m 34,680
09/29/20 123.61 125.70 121.26 123.23 2.62m -0.46 -0.37% 123.23 323.53m 33,922
09/28/20 120.37 123.95 119.19 123.69 3.46m 5.41 4.57% 123.69 421.64m 43,709
09/25/20 113.70 118.685 113.01 118.28 2.57m 4.60 4.05% 118.28 300.17m 31,561
09/24/20 112.55 116.10 109.52 113.68 4.34m -1.41 -1.23% 113.68 492.01m 52,961
09/23/20 119.29 121.37 114.05 115.09 4.06m -4.26 -3.57% 115.09 476.12m 55,352
09/22/20 118.00 119.75 112.60 119.35 4.76m 3.34 2.88% 119.35 555.05m 59,592