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:       54.38
Historical Data for ETSY
Date Open High Low Volume Close Change %
02/01/19 54.37 54.97 53.80 1,849,500 54.38 -0.27   -0.49%
01/31/19 53.94 55.24 53.94 1,509,723 54.65 0.46   0.85%
01/30/19 54.12 54.43 52.62 1,984,978 54.19 0.67   1.25%
01/29/19 55.01 55.88 53.09 1,332,314 53.52 -1.40   -2.55%
01/28/19 54.30 54.96 53.26 1,255,303 54.92 -0.08   -0.15%
01/25/19 54.90 55.60 54.03 1,360,200 55.00 0.66   1.21%
01/24/19 54.00 54.46 53.26 911,798 54.34 0.51   0.95%
01/23/19 54.01 55.37 53.65 1,306,290 53.83 0.29   0.54%
01/22/19 55.30 56.11 52.70 2,090,596 53.54 -2.29   -4.10%
01/18/19 55.04 56.39 53.73 1,966,400 55.83 1.24   2.27%
01/17/19 53.71 55.08 53.56 1,541,176 54.59 0.06   0.11%
01/16/19 54.62 56.42 54.34 2,345,295 54.53 0.20   0.37%
01/15/19 52.32 54.38 52.25 1,603,409 54.33 2.29   4.40%
01/14/19 51.50 52.34 50.60 1,311,197 52.04 -0.03   -0.06%
01/11/19 50.92 52.62 50.80 1,947,500 52.07 0.73   1.42%
01/10/19 52.15 52.26 50.07 2,864,498 51.34 -1.43   -2.71%
01/09/19 53.91 54.80 52.55 2,076,198 52.77 -1.11   -2.06%
01/08/19 53.14 54.00 51.54 2,824,041 53.88 2.31   4.48%
01/07/19 50.18 52.28 49.29 3,151,194 51.57 1.87   3.76%
01/04/19 48.06 50.88 47.41 4,074,900 49.70 3.67   7.97%
01/03/19 46.33 47.56 45.71 1,805,246 46.03 -0.97   -2.06%
01/02/19 46.23 47.73 45.28 1,965,445 47.00 -0.57   -1.20%
12/31/18 47.90 48.58 47.34 1,527,100 47.57 0.28   0.59%
12/28/18 47.76 48.38 46.04 1,241,700 47.29 -0.06   -0.13%
12/27/18 46.03 47.35 44.80 1,843,238 47.35 0.45   0.96%
12/26/18 43.31 46.95 43.18 3,771,995 46.90 3.78   8.77%
12/24/18 42.29 44.28 42.00 1,471,200 43.12 -0.56   -1.28%
12/21/18 47.54 47.88 43.26 5,022,800 43.68 -4.58   -9.49%
12/20/18 49.75 50.81 46.73 3,428,767 48.26 -1.80   -3.60%
12/19/18 51.96 53.25 49.26 2,791,561 50.06 -1.79   -3.45%
12/18/18 51.41 52.88 50.21 2,445,815 51.85 0.68   1.33%
12/17/18 53.86 54.00 50.59 2,380,930 51.17 -3.17   -5.83%
12/14/18 54.55 56.34 53.90 1,714,000 54.34 -0.71   -1.29%
12/13/18 56.85 57.70 54.26 4,344,532 55.05 -2.38   -4.14%
12/12/18 56.14 57.95 55.91 2,229,499 57.43 2.15   3.89%
12/11/18 56.65 56.99 54.53 1,560,300 55.28 -0.06   -0.11%
12/10/18 53.90 55.74 53.45 1,894,368 55.34 1.42   2.63%
12/07/18 56.20 57.15 52.68 2,131,300 53.92 -1.58   -2.85%
12/06/18 54.39 55.68 52.08 2,927,438 55.50 0.63   1.15%
12/04/18 56.27 58.30 54.62 3,179,000 54.87 -1.74   -3.07%
12/03/18 56.34 56.97 53.39 3,111,229 56.61 2.57   4.76%
11/30/18 52.80 55.14 52.80 2,818,900 54.04 1.24   2.35%
11/29/18 50.99 53.47 50.62 2,332,962 52.80 1.42   2.76%
11/28/18 49.24 51.67 48.82 2,247,918 51.38 2.80   5.76%
11/27/18 47.87 49.52 47.62 1,955,630 48.58 0.35   0.73%
11/26/18 46.03 48.36 45.24 2,248,941 48.23 2.96   6.54%
11/23/18 43.80 45.76 43.78 929,400 45.27 1.25   2.84%
11/21/18 0.00 44.02 44.02 0 44.02 0.81   1.87%
11/20/18 43.23 44.43 42.06 4,714,623 43.21 -2.24   -4.93%
11/19/18 47.04 47.40 45.10 2,017,598 45.45 -1.81   -3.83%
11/16/18 47.69 48.05 45.31 2,715,600 47.26 -1.46   -3.00%
11/15/18 47.39 48.96 46.69 2,082,532 48.72 1.01   2.12%
11/14/18 48.15 49.15 47.05 2,636,585 47.71 0.36   0.76%
11/13/18 51.00 51.42 46.90 4,722,870 47.35 -3.36   -6.63%
11/12/18 51.41 52.57 50.27 2,460,850 50.71 -1.30   -2.50%
11/09/18 53.50 55.71 51.70 5,687,900 52.01 -2.09   -3.86%
11/08/18 50.62 54.59 48.80 9,774,025 54.10 4.09   8.18%
11/07/18 46.24 51.50 45.58 14,052,715 50.01 9.58   23.70%
11/06/18 42.41 42.48 39.88 4,199,983 40.43 -1.70   -4.04%
11/05/18 42.89 43.46 40.82 1,845,786 42.13 -0.71   -1.66%

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!