Historical Data for Etsy Inc. (ETSY)

$ 50.90 0.00 (0.00%) Volume: 2.49k 4:00 PM EST 16-Jan-2020
Pre-Market:  $ 51.16   0.26 (+0.51%) Volume: 2.49k 9:26 AM EST 17-Jan-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/16/20 49.36 51.24 49.28 50.90 3.11m 2.04 4.18% 50.90 157.45m 25,167
01/15/20 49.09 50.28 48.55 48.86 2.95m -0.29 -0.59% 48.86 145.03m 26,821
01/14/20 48.09 49.32 48.02 49.15 4.49m 1.19 2.48% 49.15 219.01m 30,090
01/13/20 46.28 48.125 46.09 47.96 3.23m 1.83 3.97% 47.96 154.09m 22,032
01/10/20 46.80 46.96 45.89 46.13 1.98m -0.30 -0.65% 46.13 91.62m 18,202
01/09/20 45.30 46.63 44.80 46.43 2.43m 1.425 3.17% 46.43 111.91m 19,863
01/08/20 45.84 46.62 44.875 45.005 3.22m -0.775 -1.69% 45.005 147.09m 24,748
01/07/20 45.00 46.12 44.90 45.78 1.95m 0.945 2.11% 45.78 89.45m 17,177
01/06/20 44.67 45.19 44.36 44.835 2.08m -0.065 -0.14% 44.835 92.86m 15,917
01/03/20 44.50 45.32 44.02 44.90 2.11m -0.29 -0.64% 44.90 94.85m 17,482
01/02/20 44.71 45.61 44.71 45.19 2.15m 0.89 2.01% 45.19 97.08m 17,536
12/31/19 44.20 44.68 43.75 44.30 2.32m -0.17 -0.38% 44.30 102.93m 17,121
12/30/19 45.11 45.48 44.42 44.47 1.35m -0.51 -1.13% 44.47 60.4m 13,676
12/27/19 45.74 45.905 44.81 44.98 1.88m -0.43 -0.95% 44.98 84.79m 18,264
12/26/19 44.94 45.82 44.93 45.41 1.65m 0.74 1.66% 45.41 75.28m 15,444
12/24/19 45.13 45.24 44.55 44.67 616.34k -0.11 -0.25% 44.67 27.59m 6,976
12/23/19 44.31 45.115 43.92 44.78 1.64m 0.72 1.63% 44.78 73.35m 14,581
12/20/19 44.21 44.51 43.53 44.06 3m 0.12 0.27% 44.06 132.29m 16,227
12/19/19 42.67 44.44 42.595 43.94 3.41m 1.60 3.78% 43.94 150.02m 26,495
12/18/19 43.30 43.30 42.215 42.34 2.61m -0.71 -1.65% 42.34 111.22m 19,425
12/17/19 43.09 43.19 41.94 43.05 3.01m -0.05 -0.12% 43.05 128.27m 25,131