Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Q	ETSY	68.63	71.72	68.63	69.74	1.07	6,096,230	59,327	61.50	61.59
2024-04-30	Q	ETSY	68.09	69.50	68.09	68.67	-0.21	2,718,379	30,772	68.00	68.69
2024-04-29	Q	ETSY	67.65	69.29	67.58	68.88	1.45	3,167,349	33,702	68.60	69.19
2024-04-26	Q	ETSY	67.35	68.285	67.11	67.43	0.23	2,072,521	22,590	67.10	67.77
2024-04-25	Q	ETSY	65.90	67.52	65.5986	67.20	0.33	2,174,779	28,178	67.00	68.00
2024-04-24	Q	ETSY	67.66	68.49	65.645	66.87	-1.48	2,640,928	27,985	66.22	67.00
2024-04-23	Q	ETSY	66.60	69.0394	66.42	68.35	1.90	2,487,905	30,226	68.01	69.80
2024-04-22	Q	ETSY	66.59	67.13	65.20	66.45	-0.31	2,716,897	30,389	66.00	68.60
2024-04-19	Q	ETSY	68.19	68.19	66.65	66.76	-0.58	2,219,505	27,216	66.00	68.04
2024-04-18	Q	ETSY	65.35	67.46	65.28	67.34	-0.15	3,370,253	31,919	66.01	67.34
2024-04-17	Q	ETSY	68.50	69.35	66.14	67.49	-0.87	2,530,311	29,414	66.20	68.10
2024-04-16	Q	ETSY	66.45	69.69	66.15	68.36	1.63	3,630,492	36,243	68.05	71.00
2024-04-15	Q	ETSY	66.92	69.06	66.42	66.745	-0.305	3,001,428	26,215	66.10	67.07
2024-04-12	Q	ETSY	68.34	68.34	66.66	67.05	-1.36	1,768,029	20,367	66.65	67.04
2024-04-11	Q	ETSY	68.22	68.5799	66.98	68.41	0.72	1,938,558	22,712	68.00	70.01
2024-04-10	Q	ETSY	67.05	68.08	66.25	67.69	-0.98	2,556,231	28,806	67.23	67.92
2024-04-09	Q	ETSY	66.20	68.72	65.58	68.67	2.57	2,997,821	31,500	68.00	68.75
2024-04-08	Q	ETSY	65.66	67.32	65.25	66.10	1.12	2,679,719	27,376	65.60	66.12
2024-04-05	Q	ETSY	64.89	65.50	64.4321	64.98	-0.58	2,595,377	26,626	64.70	66.08
2024-04-04	Q	ETSY	66.24	68.37	65.4045	65.56	0.41	3,889,918	37,674	65.50	67.51
2024-04-03	Q	ETSY	64.68	65.86	64.39	65.15	-0.03	2,418,880	25,988	65.90	69.38
2024-04-02	Q	ETSY	64.90	65.45	64.38	65.18	-0.72	2,615,472	28,354	64.63	66.54
2024-04-01	Q	ETSY	68.11	68.70	65.26	65.90	-2.82	2,955,609	32,302	65.63	65.89
2024-03-29	Q	ETSY	68.21	69.645	67.79	68.72	0.73	0	0	68.50	69.65
2024-03-28	Q	ETSY	68.21	69.645	67.79	68.72	0.73	2,244,364	22,781	68.50	69.65
2024-03-27	Q	ETSY	66.56	68.13	66.17	67.99	2.19	2,387,852	24,979	67.67	68.00
2024-03-26	Q	ETSY	66.25	66.90	65.675	65.80	0.05	1,867,998	20,382	66.00	66.25
2024-03-25	Q	ETSY	67.88	68.06	65.69	65.75	-2.07	2,701,678	27,028	65.75	66.95
2024-03-22	Q	ETSY	67.63	68.81	67.495	67.82	-0.29	1,799,169	19,623	67.50	69.07
2024-03-21	Q	ETSY	69.13	70.17	67.62	68.11	-0.40	2,762,663	27,761	67.50	68.47
2024-03-20	Q	ETSY	66.13	69.23	66.03	68.51	1.67	4,486,653	39,828	68.33	69.00
2024-03-19	Q	ETSY	68.49	71.50	66.6104	66.84	0.77	4,946,707	38,578	66.51	68.62
2024-03-18	Q	ETSY	66.64	67.45	65.97	66.07	-0.19	2,622,028	24,063	66.05	67.83
2024-03-15	Q	ETSY	67.00	67.9481	65.88	66.26	-1.16	7,880,303	36,831	66.00	66.70
2024-03-14	Q	ETSY	69.89	69.89	67.15	67.42	-2.34	4,325,449	34,727	67.07	67.88
2024-03-13	Q	ETSY	71.28	72.0506	69.49	69.76	-1.66	2,790,407	28,121	69.38	70.60
2024-03-12	Q	ETSY	72.89	73.25	70.78	71.42	-1.50	2,663,811	25,322	71.00	71.47
2024-03-11	Q	ETSY	71.62	73.48	71.35	72.92	0.61	3,347,774	33,311	72.50	73.49
2024-03-08	Q	ETSY	68.705	72.965	68.62	72.31	3.91	5,711,262	46,026	70.70	72.50
2024-03-07	Q	ETSY	68.95	69.73	68.22	68.40	-0.21	2,631,994	26,262	68.21	69.00
2024-03-06	Q	ETSY	69.65	69.93	68.28	68.61	0.06	2,759,467	23,396	68.16	68.81
2024-03-05	Q	ETSY	67.40	69.72	66.87	68.55	0.84	4,374,653	40,656	67.01	69.40
2024-03-04	Q	ETSY	69.65	69.99	67.67	67.71	-2.10	3,565,672	34,878	67.57	68.35
2024-03-01	Q	ETSY	71.44	71.686	69.77	69.79	-1.90	2,883,198	26,735	65.00	70.11
2024-02-29	Q	ETSY	70.99	72.44	70.3758	71.69	0.69	3,012,585	25,683	71.50	72.00
2024-02-28	Q	ETSY	71.80	72.675	70.69	71.00	-1.08	2,063,244	24,320	70.62	70.99
2024-02-27	Q	ETSY	72.47	72.87	71.10	72.08	0.12	4,149,826	38,341	72.30	73.00
2024-02-26	Q	ETSY	73.98	74.46	71.91	71.96	-2.02	4,260,164	38,182	70.53	73.49
2024-02-23	Q	ETSY	70.50	74.82	69.46	73.98	3.36	7,993,907	55,406	73.52	73.70
2024-02-22	Q	ETSY	73.47	73.49	69.89	70.62	-6.51	10,555,383	88,089	70.28	70.70
2024-02-21	Q	ETSY	74.50	78.65	74.04	77.13	1.26	6,415,587	56,542	70.20	71.00
2024-02-20	Q	ETSY	75.27	76.77	74.75	75.87	-0.70	5,065,361	34,102	75.11	75.74
2024-02-19	Q	ETSY	76.62	77.58	75.50	76.57	-1.19	0	0	76.04	76.50
2024-02-16	Q	ETSY	76.62	77.58	75.50	76.57	-1.19	2,380,600	26,134	76.04	76.50
2024-02-15	Q	ETSY	77.48	78.07	76.42	77.76	1.57	2,210,173	23,405	77.08	77.55
2024-02-14	Q	ETSY	75.38	76.35	74.22	76.19	1.80	2,604,787	26,070	75.50	76.50
2024-02-13	Q	ETSY	74.56	75.90	73.02	74.39	-4.46	4,247,318	44,007	74.11	74.82
2024-02-12	Q	ETSY	78.21	80.30	77.31	78.85	0.76	3,547,837	29,537	78.75	79.55
2024-02-09	Q	ETSY	73.72	78.78	73.5601	78.09	3.60	4,241,592	33,973	78.06	78.47
2024-02-08	Q	ETSY	73.10	74.685	72.93	74.49	1.23	2,099,740	23,475	74.00	74.56
2024-02-07	Q	ETSY	74.60	74.7768	72.6419	73.26	-1.59	2,418,682	25,384	73.05	74.00
2024-02-06	Q	ETSY	74.61	75.17	73.27	74.85	0.03	2,295,120	24,622	74.53	75.17
2024-02-05	Q	ETSY	74.83	76.135	72.865	74.82	-0.88	3,190,124	28,933	74.85	75.50
2024-02-02	Q	ETSY	72.22	76.67	70.88	75.70	3.08	7,350,416	60,263	75.39	79.80