Etsy Inc Historical Data - 1ETSY | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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)

61.75

0.00

(0.00%)

Closed 21 June 1:30AM

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	2.53	4.27220533604	59.22	61.75	59.22	72	61.50402778	DE
12	-0.39	-0.627615062762	62.14	63.67	54.17	61	60.47419414	DE
26	-12.25	-16.5540540541	74	74	54.17	75	64.17121921	DE
52	-4.9	-7.35183795949	66.65	79.05	54.17	67	65.13862106	DE
156	-4.9	-7.35183795949	66.65	79.05	54.17	67	65.13862106	DE
260	-4.9	-7.35183795949	66.65	79.05	54.17	67	65.13862106	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1718898900	61.75	0	0.00	61.75	61.75	61.75	0
1718812500	61.75	0	0.00	61.75	61.75	61.75	0
1718726100	61.75	0	0.00	61.75	61.75	61.75	0
1718639700	61.75	0	0.00	61.75	61.75	61.75	0
1718380500	61.75	0	0.00	61.75	61.75	61.75	0
1718294100	61.75	0	0.00	61.75	61.75	61.75	0
1718207700	61.75	0	0.00	61.75	61.75	61.75	0
1718121300	61.75	2.53	4.27	61.75	61.75	61.75	130
1718034900	59.22	0	0.00	59.22	59.22	59.22	0
1717775700	59.22	0	0.00	59.22	59.22	59.22	0
1717689300	59.22	-0.14	-0.24	59.22	59.22	59.22	14
1717602900	59.36	0	0.00	59.36	59.36	59.36	0
1717516500	59.36	0	0.00	59.36	59.36	59.36	0
1717430100	59.36	0	0.00	59.36	59.36	59.36	0
1717170900	59.36	0	0.00	59.36	59.36	59.36	0
1717084500	59.36	0	0.00	59.36	59.36	59.36	0
1716998100	59.36	0	0.00	59.36	59.36	59.36	0
1716911700	59.36	0	0.00	59.36	59.36	59.36	0
1716825300	59.36	0	0.00	59.36	59.36	59.36	0
1716566100	59.36	0	0.00	59.36	59.36	59.36	0
1716479700	59.36	0	0.00	59.36	59.36	59.36	0
1716393300	59.36	0	0.00	59.36	59.36	59.36	0
1716306900	59.36	0	0.00	59.36	59.36	59.36	0
1716220500	59.36	0	0.00	59.36	59.36	59.36	0
1715961300	59.36	-0.2	-0.34	59.36	59.36	59.36	35
1715874900	59.56	3.83	6.87	59.56	59.56	59.56	100
1715788500	55.73	0	0.00	55.73	55.73	55.73	0
1715702100	55.73	0	0.00	55.73	55.73	55.73	0
1715615700	55.73	0	0.00	55.73	55.73	55.73	0
1715356500	55.73	0	0.00	55.73	55.73	55.73	0
1715270100	55.73	0	0.00	55.73	55.73	55.73	0
1715183700	55.73	0	0.00	55.73	55.73	55.73	0
1715097300	55.73	0	0.00	55.73	55.73	55.73	0
1715010900	55.73	1.56	2.88	55.73	55.73	55.73	35
1714751700	54.17	0	0.00	54.17	54.17	54.17	0
1714665300	54.17	-9.5	-14.92	56.71	56.71	54.17	39
1714492500	63.67	0	0.00	63.67	63.67	63.67	0
1714406100	63.67	0	0.00	63.67	63.67	63.67	0
1714146900	63.67	0	0.00	63.67	63.67	63.67	0
1714060500	63.67	0	0.00	63.67	63.67	63.67	0
1713974100	63.67	0	0.00	63.67	63.67	63.67	0
1713887700	63.67	0	0.00	63.67	63.67	63.67	0
1713801300	63.67	0	0.00	63.67	63.67	63.67	0
1713542100	63.67	0	0.00	63.67	63.67	63.67	0
1713455700	63.67	0	0.00	63.67	63.67	63.67	0
1713369300	63.67	1.03	1.64	63.67	63.67	63.67	1
1713282900	62.64	0	0.00	62.64	62.64	62.64	0
1713196500	62.64	0	0.00	62.64	62.64	62.64	0
1712937300	62.64	0	0.00	62.64	62.64	62.64	0
1712850900	62.64	0	0.00	62.64	62.64	62.64	0
1712764500	62.64	0.5	0.80	62.16	62.64	62.16	142
1712681700	62.14	0	0.00	62.14	62.14	62.14	0
1712595300	62.14	0	0.00	62.14	62.14	62.14	0
1712336100	62.14	0	0.00	62.14	62.14	62.14	0
1712249700	62.14	0	0.00	62.14	62.14	62.14	0
1712163300	62.14	0	0.00	62.14	62.14	62.14	0
1712076900	62.14	0	0.00	62.14	62.14	62.14	0
1711644900	62.14	-0.79	-1.26	62.14	62.14	62.14	50
1711558500	62.93	0.29	0.46	62.93	62.93	62.93	30
1711472100	62.64	0	0.00	62.64	62.64	62.64	0
1711385700	62.64	1.03	1.67	62.64	62.64	62.64	50
1711090800	61.61	0	0.00	61.61	61.61	61.61	0
1711004400	61.61	0	0.00	61.61	61.61	61.61	0

UBS Irl Fund Solutions

Province of Ontario

Colgate Palmolive

Caja Rural de Navarra So...

Crelan Crelan 1.8-1.8-2....

Res Mtg 13 Nt36

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions