Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Etsy, Inc. - Common Stock (NY:ETSY)

47.31 -1.21 (-2.49%)
Official Closing Price Updated: 6:30 PM EDT, Mar 27, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 27, 2026 47.93 48.14 46.91 47.31 3,099,663 -1.21(-2.49%)
Mar 26, 2026 47.57 49.41 47.56 48.52 2,359,058 +0.29(+0.60%)
Mar 25, 2026 50.36 51.09 47.59 48.23 3,044,980 -1.23(-2.49%)
Mar 24, 2026 51.48 51.48 47.54 49.46 5,683,802 -3.03(-5.77%)
Mar 23, 2026 53.43 54.26 52.06 52.49 2,769,809 -0.35(-0.66%)
Mar 20, 2026 54.18 54.67 52.32 52.84 3,382,240 -1.92(-3.51%)
Mar 19, 2026 53.93 55.00 53.55 54.76 1,830,239 +0.64(+1.18%)
Mar 18, 2026 53.97 55.37 53.50 54.12 1,621,836 -0.80(-1.46%)
Mar 17, 2026 53.73 55.97 52.88 54.92 2,288,439 +1.78(+3.35%)
Mar 16, 2026 53.01 53.63 52.61 53.14 2,047,488 +1.12(+2.15%)
Mar 13, 2026 52.94 54.21 51.78 52.02 2,015,859 +0.03(+0.06%)
Mar 12, 2026 52.27 54.21 51.66 51.99 2,731,174 -0.70(-1.33%)
Mar 11, 2026 53.14 54.09 51.98 52.69 2,405,160 -0.66(-1.24%)
Mar 10, 2026 55.67 55.91 53.15 53.35 3,199,222 -2.43(-4.36%)
Mar 09, 2026 55.60 56.02 53.06 55.78 2,502,501 -0.62(-1.10%)
Mar 06, 2026 55.43 56.57 54.34 56.40 3,669,905 -0.23(-0.41%)
Mar 05, 2026 56.48 58.65 54.98 56.63 3,602,623 +0.98(+1.76%)
Mar 04, 2026 54.14 56.60 54.03 55.65 3,933,160 +1.19(+2.19%)
Mar 03, 2026 51.82 54.55 50.81 54.46 3,420,138 +0.49(+0.91%)
Mar 02, 2026 53.71 54.39 52.69 53.97 2,575,281 -0.91(-1.66%)
Feb 27, 2026 54.38 55.74 53.96 54.88 2,281,131 -0.30(-0.54%)
Feb 26, 2026 53.97 55.96 53.82 55.18 2,671,195 +1.74(+3.26%)
Feb 25, 2026 54.50 54.86 52.53 53.44 3,257,372 -0.96(-1.76%)
Feb 24, 2026 52.38 54.50 52.11 54.40 4,628,074 +2.03(+3.88%)
Feb 23, 2026 51.50 53.20 50.59 52.37 5,178,251 +0.19(+0.36%)
Feb 20, 2026 49.79 53.29 49.41 52.18 9,931,680 +4.04(+8.39%)
Feb 19, 2026 48.56 49.67 44.97 48.14 13,405,584 +4.09(+9.28%)
Feb 18, 2026 44.04 46.34 44.00 44.05 7,403,139 -0.31(-0.70%)
Feb 17, 2026 45.56 45.67 44.20 44.36 4,452,153 -1.37(-3.00%)
Feb 13, 2026 46.36 47.41 45.56 45.73 3,223,652 -0.51(-1.10%)
Feb 12, 2026 47.41 48.00 45.76 46.24 5,333,040 -1.22(-2.57%)
Feb 11, 2026 53.53 53.65 47.39 47.46 6,704,430 -6.62(-12.24%)
Feb 10, 2026 55.11 55.73 54.01 54.08 3,733,778 -1.02(-1.85%)
Feb 09, 2026 56.52 56.74 54.42 55.10 2,789,742 -2.72(-4.70%)
Feb 06, 2026 54.96 58.09 54.79 57.82 4,399,713 +3.36(+6.17%)
Feb 05, 2026 52.97 55.41 52.97 54.46 5,997,671 +1.37(+2.58%)
Feb 04, 2026 53.61 54.85 49.66 53.09 5,555,462 -0.20(-0.38%)
Feb 03, 2026 53.00 54.81 52.17 53.29 3,747,911 -0.32(-0.60%)
Feb 02, 2026 53.00 53.86 52.54 53.61 2,655,259 +0.65(+1.23%)
Jan 30, 2026 54.12 54.79 52.77 52.96 3,530,778 -1.99(-3.62%)
Jan 29, 2026 57.23 58.31 54.35 54.95 3,877,773 -2.24(-3.92%)
Jan 28, 2026 58.92 59.93 57.05 57.19 2,374,232 -1.44(-2.46%)
Jan 27, 2026 60.14 60.14 57.51 58.63 2,571,527 -1.46(-2.43%)
Jan 26, 2026 59.65 60.92 59.64 60.09 2,771,296 -0.08(-0.13%)
Jan 23, 2026 61.99 62.72 59.60 60.17 2,577,770 -2.32(-3.71%)
Jan 22, 2026 62.75 64.51 61.99 62.49 4,592,272 +1.50(+2.46%)
Jan 21, 2026 59.43 61.40 59.06 60.99 3,370,841 +2.06(+3.50%)
Jan 20, 2026 60.00 61.18 58.83 58.93 3,516,842 -2.84(-4.60%)
Jan 16, 2026 63.43 63.43 61.22 61.77 2,555,602 -1.86(-2.92%)
Jan 15, 2026 62.22 64.19 62.22 63.63 3,492,421 +2.05(+3.33%)
Jan 14, 2026 61.61 63.09 60.71 61.58 2,022,440 +0.01(+0.02%)
Jan 13, 2026 60.35 62.80 60.00 61.57 2,606,016 +1.18(+1.95%)
Jan 12, 2026 61.57 61.92 59.73 60.39 3,017,335 -1.49(-2.41%)
Jan 09, 2026 61.75 62.30 60.71 61.88 2,303,337 +0.65(+1.06%)
Jan 08, 2026 60.51 62.32 60.40 61.23 2,777,945 -0.53(-0.86%)
Jan 07, 2026 61.73 63.70 61.67 61.76 3,168,397 +0.34(+0.55%)
Jan 06, 2026 58.80 61.70 58.63 61.42 4,645,490 +2.86(+4.88%)
Jan 05, 2026 56.94 59.58 56.46 58.56 4,106,637 +1.28(+2.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.