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:       66.79
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%

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!