Powered by

Powered by Portfolio Grader

Etsy Inc (ETSY)

65.21 2.09 (3.31%) 19:54 EDT
ETSY Stock Quote Delayed 15 Minutes
  • ETSY Stock Chart

  • Historical ETSY Prices

 
Dividend & Yield:       N/A (N/A)
P/E:       83.21
Market Cap:       7.79B
EPS:       0.783639
Volume:       2.03M
Day's Range:       63.79 - 65.61
52wk Range:       28.60 - 73.35
Quotes delayed at least 20 mins.
Historical Data for ETSY
Date Open High Low Volume Close Change %
05/01/19 68.09 68.72 66.74 1,672,012 66.79 -0.96   -1.42%
04/30/19 69.13 69.79 65.81 2,391,554 67.75 -1.66   -2.39%
04/29/19 68.00 69.64 67.51 1,409,092 69.41 1.70   2.51%
04/26/19 67.87 68.43 67.14 1,203,900 67.71 -0.14   -0.21%
04/25/19 66.27 68.21 65.91 1,689,123 67.85 1.77   2.68%
04/24/19 65.97 66.53 65.09 1,389,648 66.08 0.86   1.32%
04/23/19 63.95 65.56 63.72 1,767,535 65.22 1.71   2.69%
04/22/19 63.04 63.78 62.68 969,962 63.51 0.11   0.17%
04/18/19 64.03 64.22 62.21 1,813,000 63.40 -0.85   -1.32%
04/17/19 66.69 67.04 63.98 1,576,063 64.25 -2.03   -3.06%
04/16/19 66.69 67.38 66.05 1,266,753 66.28 0.08   0.12%
04/15/19 65.38 66.49 65.01 1,364,844 66.20 0.82   1.25%
04/12/19 68.25 68.29 65.06 2,070,900 65.38 -2.27   -3.36%
04/11/19 68.41 69.28 67.54 1,106,415 67.65 -0.56   -0.82%
04/10/19 66.80 68.92 66.80 1,064,754 68.21 1.52   2.28%
04/09/19 67.41 68.20 66.60 1,248,683 66.69 -0.96   -1.42%
04/08/19 67.88 67.90 66.31 1,049,716 67.65 -0.57   -0.84%
04/05/19 68.40 69.14 67.81 1,291,500 68.22 -0.08   -0.12%
04/04/19 70.14 70.35 66.05 2,704,502 68.30 -1.16   -1.67%
04/03/19 69.82 70.30 69.01 1,911,467 69.46 -0.27   -0.39%
04/02/19 68.50 70.69 68.34 3,552,081 69.73 1.57   2.30%
04/01/19 67.96 68.60 66.32 1,677,902 68.16 0.94   1.40%
03/29/19 67.49 68.50 67.02 1,219,000 67.22 0.09   0.13%
03/28/19 66.07 67.20 65.17 1,460,661 67.13 1.62   2.47%
03/27/19 67.66 68.03 64.95 1,596,244 65.51 -2.59   -3.80%
03/26/19 68.47 69.05 67.44 1,430,424 68.10 0.24   0.35%
03/25/19 66.02 68.07 65.05 2,396,713 67.86 1.84   2.79%
03/22/19 68.97 69.25 65.57 2,262,100 66.02 -3.42   -4.93%
03/21/19 68.56 70.15 68.56 1,362,152 69.44 0.54   0.78%
03/20/19 68.26 69.72 67.90 1,812,049 68.90 0.40   0.58%
03/19/19 70.21 70.40 68.28 1,985,605 68.50 -1.05   -1.51%
03/18/19 69.87 70.19 68.53 1,962,800 69.55 -0.34   -0.49%
03/15/19 70.50 71.50 69.65 5,162,700 69.89 -0.02   -0.03%
03/14/19 70.20 70.80 69.39 1,593,424 69.91 -0.24   -0.34%
03/13/19 71.61 72.39 69.93 2,352,890 70.15 -1.00   -1.41%
03/12/19 70.51 71.68 69.30 1,776,380 71.15 0.49   0.69%
03/11/19 67.79 71.28 67.74 3,015,221 70.66 2.89   4.26%
03/08/19 64.00 68.25 62.03 3,291,800 67.77 0.53   0.79%
03/07/19 70.26 71.91 65.75 6,632,077 67.24 -2.80   -4.00%
03/06/19 70.19 71.09 69.26 1,756,426 70.04 -0.57   -0.81%
03/05/19 68.86 71.00 67.89 2,399,200 70.61 1.62   2.35%
03/04/19 73.29 73.35 66.95 5,142,080 68.99 -3.78   -5.19%
03/01/19 72.00 73.33 71.48 3,377,000 72.77 1.50   2.10%
02/28/19 71.65 72.45 69.64 4,878,228 71.27 -0.47   -0.66%
02/27/19 68.23 72.00 68.05 6,777,977 71.74 3.09   4.50%
02/26/19 65.22 69.50 64.25 23,777,409 68.65 9.64   16.34%
02/25/19 59.85 60.50 55.86 12,337,842 59.01 2.34   4.13%
02/22/19 53.59 56.93 53.51 3,844,400 56.67 3.64   6.86%
02/21/19 53.98 54.24 52.22 1,904,507 53.03 -1.15   -2.12%
02/20/19 55.55 55.69 54.12 1,649,880 54.18 -1.10   -1.99%
02/19/19 54.40 55.84 54.23 1,440,237 55.28 0.62   1.13%
02/15/19 54.48 55.14 54.00 2,537,400 54.66 0.60   1.11%
02/14/19 54.16 54.53 53.39 1,571,335 54.06 -0.98   -1.78%
02/13/19 55.96 57.00 54.09 2,072,949 55.04 -0.79   -1.42%
02/12/19 53.94 55.83 53.85 2,550,136 55.83 2.68   5.04%
02/11/19 53.79 54.33 52.70 2,119,559 53.15 0.00   0.00%
02/08/19 51.06 53.43 50.50 2,551,200 53.15 1.62   3.14%
02/07/19 51.81 52.00 50.14 2,328,972 51.53 -1.06   -2.02%
02/06/19 55.78 55.80 50.94 5,699,800 52.59 -2.85   -5.14%
02/05/19 55.19 60.58 54.86 9,998,756 55.44 0.70   1.28%
02/04/19 54.33 55.15 54.29 2,304,705 54.74 0.36   0.66%
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%
11/02/18 43.70 44.10 42.38 1,647,300 42.84 -0.62   -1.43%
11/01/18 42.45 43.55 40.93 1,960,736 43.46 0.94   2.21%
10/31/18 42.23 43.90 42.04 2,052,988 42.52 1.13   2.73%
10/30/18 38.79 41.45 38.08 2,121,760 41.39 2.42   6.21%
10/29/18 41.54 41.81 38.02 2,122,528 38.97 -1.90   -4.65%
10/26/18 42.03 42.53 40.17 2,165,900 40.87 -2.63   -6.05%
10/25/18 42.23 44.31 40.98 1,936,888 43.50 1.69   4.04%
10/24/18 44.50 44.60 41.77 2,993,820 41.81 -0.86   -2.02%
10/23/18 42.34 42.98 41.33 1,835,309 42.67 -1.02   -2.33%
10/22/18 41.87 43.84 41.49 2,248,692 43.69 2.20   5.30%
10/19/18 43.32 44.10 41.04 2,118,700 41.49 -1.76   -4.07%
10/18/18 43.04 43.81 42.30 1,687,762 43.25 0.08   0.19%
10/17/18 43.58 43.98 42.36 1,345,122 43.17 -0.24   -0.55%
10/16/18 41.99 43.53 41.89 2,193,727 43.41 2.26   5.49%
10/15/18 41.39 42.20 40.37 1,914,802 41.15 -0.40   -0.96%
10/12/18 40.41 41.83 40.27 4,381,900 41.55 2.56   6.57%
10/11/18 39.48 40.21 38.64 3,622,900 38.99 -0.99   -2.48%
10/10/18 41.89 42.07 39.84 3,786,727 39.98 -2.27   -5.37%
10/09/18 42.27 43.58 41.58 2,596,283 42.25 -0.74   -1.72%
10/08/18 43.74 44.24 42.19 2,446,363 42.99 -1.41   -3.18%
10/05/18 46.00 47.06 43.41 3,494,600 44.40 -1.62   -3.52%
10/04/18 47.99 48.45 45.41 2,499,693 46.02 -2.12   -4.40%
10/03/18 47.69 48.44 47.43 1,972,748 48.14 0.62   1.30%
10/02/18 50.04 50.49 47.38 2,190,515 47.52 -2.44   -4.88%
10/01/18 51.81 52.26 49.69 1,938,810 49.96 -1.42   -2.76%
09/28/18 51.65 52.57 51.16 1,523,100 51.38 -0.63   -1.21%
09/27/18 51.18 52.11 50.93 1,347,202 52.01 1.11   2.18%
09/26/18 50.67 51.39 49.68 2,110,100 50.90 0.46   0.91%
09/25/18 49.50 50.54 49.01 2,112,387 50.44 1.24   2.52%
09/24/18 47.11 49.30 46.36 1,765,202 49.20 1.66   3.49%
09/21/18 48.84 49.11 47.38 3,236,200 47.54 -1.21   -2.48%
09/20/18 50.29 50.76 48.29 2,895,284 48.75 -1.41   -2.81%
09/19/18 51.67 52.19 49.03 2,529,825 50.16 -1.47   -2.85%
09/18/18 50.52 52.10 50.07 3,416,438 51.63 1.53   3.05%
09/17/18 52.40 53.19 48.51 6,665,639 50.10 -2.75   -5.20%
09/14/18 51.08 53.25 50.59 4,280,800 52.85 2.30   4.55%
09/13/18 49.08 50.91 49.08 3,030,962 50.55 1.38   2.81%
09/12/18 49.44 49.89 48.06 2,202,721 49.17 -0.23   -0.47%
09/11/18 46.62 49.59 46.58 2,394,065 49.40 2.21   4.68%
09/10/18 47.40 47.60 46.42 2,203,176 47.19 0.05   0.11%
09/07/18 45.62 48.23 45.18 1,953,800 47.14 1.02   2.21%
09/06/18 47.33 47.39 45.50 2,708,174 46.12 -1.27   -2.68%
09/05/18 50.44 50.45 46.43 3,427,566 47.39 -3.27   -6.45%
09/04/18 48.66 50.84 48.66 2,686,520 50.66 1.97   4.05%
08/31/18 0.00 48.69 48.69 0 48.69 0.38   0.79%
08/30/18 47.61 49.00 47.04 1,466,587 48.31 0.55   1.15%
08/29/18 48.24 48.24 47.36 1,787,787 47.76 -0.12   -0.25%
08/28/18 48.63 48.72 46.76 2,041,833 47.88 -0.26   -0.54%
08/27/18 49.34 49.65 47.73 2,465,598 48.14 -0.90   -1.84%
08/24/18 48.93 49.62 48.31 1,920,500 49.04 0.23   0.47%
08/23/18 48.16 49.24 47.93 2,495,134 48.81 0.97   2.03%
08/22/18 47.28 47.91 47.18 1,581,780 47.84 0.27   0.57%
08/21/18 47.24 48.03 46.43 2,235,513 47.57 0.67   1.43%
08/20/18 47.02 47.64 45.90 2,381,211 46.90 0.37   0.80%
08/17/18 45.63 46.78 45.06 3,028,000 46.53 0.90   1.97%
08/16/18 45.42 46.00 45.02 2,399,872 45.63 0.77   1.72%
08/15/18 45.77 46.00 43.95 3,175,281 44.86 -1.28   -2.77%
08/14/18 45.55 46.36 44.70 2,566,277 46.14 0.95   2.10%
08/13/18 46.31 47.39 45.09 3,112,414 45.19 -0.87   -1.89%
08/10/18 43.35 46.61 43.07 4,015,000 46.06 2.33   5.33%
08/09/18 42.99 44.00 41.84 2,178,537 43.73 0.61   1.41%
08/08/18 43.53 44.00 42.05 5,149,622 43.12 -0.72   -1.64%
08/07/18 49.78 50.60 43.53 16,690,017 43.84 1.41   3.32%
08/06/18 41.74 42.98 41.05 4,249,101 42.43 0.89   2.14%
08/03/18 42.39 42.82 40.90 1,367,600 41.54 -0.86   -2.03%
08/02/18 40.78 42.48 40.17 1,413,807 42.40 1.20   2.91%
08/01/18 41.06 42.00 40.81 2,099,074 41.20 0.34   0.83%
07/31/18 40.13 41.54 39.64 1,640,592 40.86 0.63   1.57%
07/30/18 42.14 42.25 39.15 2,678,841 40.23 -1.74   -4.15%
07/27/18 42.71 42.75 41.34 2,698,000 41.97 -0.64   -1.50%
07/26/18 42.46 43.11 41.92 2,061,944 42.61 -0.37   -0.86%
07/25/18 42.00 43.28 42.00 1,594,484 42.98 1.21   2.90%
07/24/18 43.54 43.77 41.03 1,995,394 41.77 -1.46   -3.38%
07/23/18 43.83 43.85 42.40 2,388,675 43.23 -0.57   -1.30%
07/20/18 43.24 44.04 43.21 1,065,020 43.80 0.57   1.32%
07/19/18 44.36 45.25 43.19 1,639,566 43.23 -1.21   -2.72%
07/18/18 44.26 44.61 43.44 2,934,243 44.44 0.19   0.43%
07/17/18 42.66 44.40 42.34 1,215,876 44.25 1.34   3.12%
07/16/18 42.90 43.13 42.15 1,354,819 42.91 -0.09   -0.21%
07/13/18 43.44 43.84 42.56 1,167,244 43.00 -0.24   -0.56%
07/12/18 43.36 43.49 42.96 1,766,973 43.24 -0.15   -0.35%
07/11/18 43.38 44.29 42.66 1,315,766 43.39 -0.40   -0.91%
07/10/18 44.73 45.33 43.58 1,272,576 43.79 -0.72   -1.62%
07/09/18 45.01 45.59 43.60 1,621,051 44.51 -0.20   -0.45%
07/06/18 43.79 44.84 43.55 1,610,980 44.71 0.85   1.94%
07/05/18 42.69 43.98 42.69 1,471,049 43.86 1.28   3.01%
07/03/18 0.00 42.58 42.58 0 42.58 -0.20   -0.47%
07/02/18 41.74 42.94 41.62 1,394,736 42.78 0.59   1.40%
06/29/18 42.47 43.14 41.59 2,440,116 42.19 -0.05   -0.12%
06/28/18 41.02 42.34 39.56 2,777,422 42.24 1.82   4.50%
06/27/18 42.15 42.59 40.17 2,220,086 40.42 -1.56   -3.72%
06/26/18 41.56 42.71 41.11 1,687,896 41.98 0.23   0.55%
06/25/18 42.63 42.63 41.06 2,501,034 41.75 -1.43   -3.31%
06/22/18 43.35 43.90 42.59 2,623,840 43.18 -0.42   -0.96%
06/21/18 44.46 45.88 41.70 6,903,881 43.60 -0.61   -1.38%
06/20/18 43.70 44.54 43.22 2,483,339 44.21 0.88   2.03%
06/19/18 43.13 44.11 42.44 3,125,085 43.33 -0.49   -1.12%
06/18/18 42.75 44.69 42.11 6,739,475 43.82 1.28   3.01%
06/15/18 0.00 41.65 41.65 7,830,847 42.54 0.89   2.14%
06/14/18 40.86 44.78 39.84 26,699,809 41.65 8.66   26.25%
06/13/18 33.30 33.49 32.82 1,243,073 32.99 -0.23   -0.69%
06/12/18 32.32 33.25 32.32 1,269,060 33.22 1.17   3.65%
06/11/18 33.31 33.38 32.03 1,658,399 32.05 -1.20   -3.61%
06/08/18 33.16 33.35 31.80 2,529,559 33.25 -0.18   -0.54%
06/07/18 33.84 34.22 33.11 2,469,416 33.43 -0.05   -0.15%
06/06/18 32.86 33.52 32.57 2,330,093 33.48 0.56   1.70%
06/05/18 31.89 33.00 31.60 2,483,628 32.92 1.25   3.95%
06/04/18 31.87 31.98 31.04 1,746,255 31.67 0.05   0.16%
06/01/18 32.50 32.72 31.51 2,460,793 31.62 -0.72   -2.23%
05/31/18 31.79 32.63 31.55 3,489,104 32.34 0.63   1.99%
05/30/18 30.50 31.79 30.49 2,219,483 31.71 1.30   4.27%
05/29/18 30.29 30.90 29.92 1,634,844 30.41 -0.03   -0.10%
05/25/18 0.00 30.44 30.44 0 30.44 0.94   3.19%
05/24/18 29.47 29.53 28.99 1,312,671 29.50 0.12   0.41%
05/23/18 28.84 29.51 28.60 1,854,605 29.38 0.39   1.35%
05/22/18 29.48 29.62 28.97 928,444 28.99 -0.41   -1.39%
05/21/18 29.70 29.83 29.18 1,372,481 29.40 -0.24   -0.81%
05/18/18 29.44 29.98 29.31 1,703,308 29.64 0.17   0.58%
05/17/18 29.46 29.72 29.25 1,436,333 29.47 0.07   0.24%
05/16/18 29.01 29.75 29.00 1,165,081 29.40 0.31   1.07%
05/15/18 29.15 29.30 28.87 2,357,137 29.09 -0.33   -1.12%
05/14/18 30.02 30.45 29.37 1,439,052 29.42 -0.59   -1.97%
05/11/18 29.34 30.20 29.32 2,322,412 30.01 0.73   2.49%
05/10/18 30.35 30.50 29.27 2,649,337 29.28 -0.71   -2.37%
05/09/18 30.69 30.70 28.08 5,493,175 29.99 -1.43   -4.55%
05/08/18 31.40 31.83 30.79 3,728,824 31.42 0.00   0.00%
05/07/18 30.67 31.83 30.60 2,661,668 31.42 0.83   2.71%
05/04/18 30.65 31.00 29.79 2,023,571 30.59 -0.26   -0.84%
05/03/18 30.83 31.12 30.25 1,413,078 30.85 0.08   0.26%
Etsy Inc (ETSY) Stock Rating from Louis Navellier

Navellier Ratings

Powered by Portfolio Grader

Etsy Inc Stock Analysis

Rating: Strong Buy

Total Grade: A

Analysis Breakdown

ETSY Stock Grade: A
Fundamental Grade: A
Quantitative Grade: A
ETSY Earnings
Earnings Growth: A
Earnings Momentum: A
Earnings Surprises: A
Analyst Earnings Revisions: A
ETSY Financial Information
Sales Growth: A
Operating Margin Growth: A
Cash Flow: C
Return on Equity: A

Etsy Inc Stock: Weekly View

This Week: A
Last Week: A
Two Weeks Ago: A
Get Full Report