ETSY

Etsy Inc

$64.71 1.39 (2.20%)
19:40 EDT ETSY Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       82.58
Market Cap:       7.73B
EPS:       0.783639
Volume:       1.06M
Day's Range:       63.65 - 64.72
52wk Range:       29.92 - 73.35
Previous Close:       11.06
Historical Data for ETSY
Date Open High Low Volume Close Change %
05/01/17 10.81 11.11 10.79 1,263,397 11.06 0.30   2.79%
04/28/17 10.63 10.96 10.58 1,701,056 10.76 0.08   0.75%
04/27/17 10.49 10.74 10.32 2,191,888 10.68 0.22   2.10%
04/26/17 10.37 10.64 10.28 2,472,344 10.46 -0.02   -0.19%
04/25/17 10.80 10.86 10.43 2,439,616 10.48 -0.23   -2.15%
04/24/17 10.81 10.92 10.68 1,197,223 10.71 0.08   0.75%
04/21/17 10.99 11.02 10.54 2,545,220 10.63 -0.38   -3.45%
04/20/17 10.91 11.07 10.81 1,208,495 11.01 0.14   1.29%
04/19/17 10.69 10.98 10.69 2,713,666 10.87 0.22   2.07%
04/18/17 10.50 10.66 10.43 1,617,815 10.65 0.12   1.14%
04/17/17 10.30 10.63 10.22 3,263,887 10.53 0.24   2.33%
04/13/17 10.50 10.62 10.19 2,872,204 10.29 -0.24   -2.28%
04/12/17 10.54 10.65 10.44 1,666,102 10.53 -0.04   -0.38%
04/11/17 10.59 10.74 10.48 1,545,885 10.57 0.00   0.00%
04/10/17 0.00 10.71 10.47 1,184,611 10.57 0.10   0.96%
04/07/17 10.59 10.66 10.42 2,035,334 10.47 -0.14   -1.32%
04/06/17 10.61 10.71 10.50 958,956 10.61 0.02   0.19%
04/05/17 10.78 10.95 10.56 1,460,264 10.59 -0.11   -1.03%
04/04/17 10.62 10.75 10.49 1,773,682 10.70 0.07   0.66%
04/03/17 10.62 10.73 10.37 2,089,140 10.63 0.00   0.00%
03/31/17 10.42 10.73 10.36 2,320,928 10.63 0.23   2.21%
03/30/17 10.30 10.50 10.30 999,868 10.40 0.05   0.48%
03/29/17 10.08 10.49 10.06 1,879,930 10.35 0.24   2.37%
03/28/17 10.14 10.20 9.95 1,152,131 10.11 -0.04   -0.39%
03/27/17 9.75 10.19 9.60 1,264,757 10.15 0.27   2.73%
03/24/17 9.90 10.00 9.82 822,971 9.88 -0.01   -0.10%
03/23/17 10.02 10.04 9.84 1,363,558 9.89 -0.15   -1.49%
03/22/17 10.00 10.13 9.85 1,592,653 10.04 0.05   0.50%
03/21/17 10.32 10.44 9.94 2,185,380 9.99 -0.28   -2.73%
03/20/17 10.34 10.41 10.21 1,191,108 10.27 -0.10   -0.96%
03/17/17 10.37 10.50 10.28 1,971,457 10.37 -0.01   -0.10%
03/16/17 10.25 10.43 10.20 1,705,040 10.38 0.15   1.47%
03/15/17 10.08 10.30 9.97 1,732,522 10.23 0.19   1.89%
03/14/17 9.99 10.06 9.87 1,664,141 10.04 -0.01   -0.10%
03/13/17 9.74 10.08 9.72 1,940,186 10.05 0.33   3.40%
03/10/17 9.69 9.81 9.50 2,654,428 9.72 0.08   0.83%
03/09/17 9.56 9.88 9.54 2,182,678 9.64 0.08   0.84%
03/08/17 9.63 9.80 9.41 3,554,100 9.56 -0.25   -2.55%
03/07/17 10.10 10.14 9.79 2,343,608 9.81 -0.33   -3.25%
03/06/17 10.12 10.45 10.00 2,215,171 10.14 -0.05   -0.49%
03/03/17 10.60 10.77 10.18 2,982,213 10.19 -0.47   -4.41%
03/02/17 10.63 10.92 10.60 2,565,545 10.66 -0.03   -0.28%
03/01/17 11.46 11.79 10.06 10,163,215 10.69 -1.43   -11.80%
02/28/17 12.85 12.88 12.05 3,149,937 12.12 -0.67   -5.24%
02/27/17 12.72 12.96 12.64 1,242,625 12.79 0.07   0.55%
02/24/17 12.42 13.03 12.00 1,403,577 12.72 0.21   1.68%
02/23/17 12.90 12.93 12.48 1,477,372 12.51 -0.39   -3.02%
02/22/17 13.00 13.17 12.85 1,008,415 12.90 -0.11   -0.85%
02/21/17 12.93 13.02 12.75 885,606 13.01 0.11   0.85%
02/17/17 0.00 12.90 12.90 0 12.90 -0.02   -0.15%
02/16/17 13.38 13.42 12.80 1,182,627 12.92 -0.41   -3.08%
02/15/17 12.92 13.39 12.81 1,523,523 13.33 0.47   3.65%
02/14/17 12.70 12.97 12.51 711,999 12.86 0.10   0.78%
02/13/17 12.85 12.99 12.75 589,335 12.76 -0.08   -0.62%
02/10/17 12.55 12.90 12.49 934,609 12.84 0.34   2.72%
02/09/17 12.57 12.75 12.48 1,108,172 12.50 0.00   0.00%
02/08/17 12.39 12.53 12.13 1,099,406 12.50 0.07   0.56%
02/07/17 12.37 12.52 12.25 968,683 12.43 0.09   0.73%
02/06/17 12.60 12.60 12.17 1,035,861 12.34 -0.30   -2.37%
02/03/17 12.75 12.88 12.56 826,210 12.64 -0.06   -0.47%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

A
Strong Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!