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:       28.60 - 73.35
Previous Close:       30.32
Historical Data for ETSY
Date Open High Low Volume Close Change %
05/01/18 30.08 30.43 29.87 1,347,580 30.32 0.38   1.27%
04/30/18 29.66 30.06 29.40 1,518,607 29.94 0.44   1.49%
04/27/18 29.65 29.80 29.02 901,971 29.50 -0.03   -0.10%
04/26/18 28.75 29.61 28.75 1,302,499 29.53 0.80   2.78%
04/25/18 29.09 29.20 28.24 1,256,601 28.73 -0.24   -0.83%
04/24/18 29.79 30.09 28.42 2,257,739 28.97 -0.76   -2.56%
04/23/18 30.22 30.86 29.52 2,013,884 29.73 -0.28   -0.93%
04/20/18 30.00 30.66 29.78 1,564,150 30.01 -0.22   -0.73%
04/19/18 30.09 30.39 29.62 1,815,058 30.23 -0.17   -0.56%
04/18/18 30.50 30.71 29.93 2,148,798 30.40 0.12   0.40%
04/17/18 29.57 30.48 29.22 2,535,120 30.28 0.89   3.03%
04/16/18 29.12 29.90 29.05 3,051,943 29.39 0.42   1.45%
04/13/18 30.93 30.95 28.51 4,938,342 28.97 -1.61   -5.26%
04/12/18 30.43 30.78 30.04 3,303,677 30.58 0.38   1.26%
04/11/18 29.88 30.59 29.57 3,385,610 30.20 0.30   1.00%
04/10/18 28.12 30.24 28.05 5,629,087 29.90 2.30   8.33%
04/09/18 27.63 28.20 27.58 1,203,956 27.60 -0.03   -0.11%
04/06/18 0.00 0.00 0.00 2,878,333 27.63 -0.91   -3.19%
04/05/18 28.39 28.63 27.74 2,092,620 28.54 0.70   2.51%
04/04/18 27.19 27.92 26.81 1,949,313 27.84 0.01   0.04%
04/03/18 28.05 28.25 27.60 2,005,147 27.83 -0.14   -0.50%
04/02/18 28.07 28.84 27.73 2,475,012 27.97 -0.09   -0.32%
03/29/18 0.00 28.06 28.06 0 28.06 0.15   0.54%
03/28/18 27.89 28.32 27.16 3,053,908 27.91 0.25   0.90%
03/27/18 27.64 28.58 27.42 2,738,142 27.66 0.30   1.10%
03/26/18 27.50 27.59 26.54 2,796,849 27.36 0.72   2.70%
03/23/18 27.80 28.26 26.63 3,584,246 26.64 -1.30   -4.65%
03/22/18 28.72 29.04 27.92 2,486,567 27.94 -1.01   -3.49%
03/21/18 28.37 29.15 28.23 2,071,854 28.95 0.64   2.26%
03/20/18 28.10 28.74 27.87 2,369,852 28.31 0.48   1.72%
03/19/18 27.85 28.22 27.24 1,836,877 27.83 -0.47   -1.66%
03/16/18 28.45 28.49 27.65 3,345,470 28.30 -0.08   -0.28%
03/15/18 28.50 28.50 27.88 1,820,249 28.38 0.01   0.04%
03/14/18 28.12 28.54 27.85 2,744,105 28.37 0.45   1.61%
03/13/18 27.87 28.17 27.71 2,450,108 27.92 -0.01   -0.04%
03/12/18 27.90 28.19 27.17 3,475,168 27.93 0.00   0.00%
03/09/18 27.01 28.01 26.64 9,309,431 27.93 1.55   5.88%
03/08/18 26.29 27.40 26.18 3,436,831 26.38 0.29   1.11%
03/07/18 0.00 26.10 0.00 3,082,663 26.09 0.42   1.64%
03/06/18 25.31 26.28 25.31 3,888,485 25.67 0.27   1.06%
03/05/18 25.71 26.30 25.26 2,701,563 25.40 -0.31   -1.21%
03/02/18 24.95 25.76 24.41 3,699,017 25.71 0.39   1.54%
03/01/18 25.57 26.00 24.94 4,791,616 25.32 0.01   0.04%
02/28/18 24.02 26.23 24.02 15,452,899 25.31 4.28   20.35%
02/27/18 21.35 21.57 20.63 3,113,733 21.03 -0.09   -0.43%
02/26/18 21.30 21.72 20.94 2,314,287 21.12 0.05   0.24%
02/23/18 21.06 21.42 20.72 1,603,574 21.07 0.04   0.19%
02/22/18 0.00 0.00 0.00 1,392,045 21.03 -0.40   -1.87%
02/21/18 21.52 22.34 21.42 2,938,294 21.43 0.12   0.56%
02/20/18 21.03 21.66 20.69 2,922,515 21.31 0.35   1.67%
02/16/18 0.00 20.96 20.96 0 20.96 1.15   5.81%
02/15/18 0.00 20.19 19.68 1,822,116 19.81 -0.14   -0.70%
02/14/18 19.23 20.34 19.23 2,602,174 19.95 0.53   2.73%
02/13/18 18.59 19.51 18.50 5,732,355 19.42 0.80   4.30%
02/12/18 18.80 18.99 18.39 2,185,713 18.62 -0.01   -0.05%
02/09/18 18.24 18.70 17.49 2,896,298 18.63 0.90   5.08%
02/08/18 18.70 18.77 17.72 1,673,139 17.73 -0.88   -4.73%
02/07/18 0.00 18.90 18.01 912,958 18.61 -0.10   -0.53%
02/06/18 18.00 18.77 16.72 2,195,316 18.71 0.05   0.27%
02/05/18 18.62 19.03 18.62 1,039,844 18.66 -0.13   -0.69%

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!