Etsy, Inc. (ETSY)
NASDAQ: ETSY · Real-Time Price · USD
53.26
+1.07 (2.05%)
At close: Dec 5, 2025, 4:00 PM EST
53.20
-0.06 (-0.11%)
After-hours: Dec 5, 2025, 7:10 PM EST
Etsy, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52.70 | 53.95 | 52.24 | 53.26 | 53.26 | 2.05% | 3,968,234 |
| Dec 4, 2025 | 53.27 | 53.53 | 51.02 | 52.19 | 52.19 | -3.05% | 4,413,117 |
| Dec 3, 2025 | 54.65 | 54.77 | 53.30 | 53.83 | 53.83 | -1.54% | 2,829,238 |
| Dec 2, 2025 | 54.78 | 54.99 | 54.08 | 54.67 | 54.67 | -0.26% | 2,382,468 |
| Dec 1, 2025 | 53.53 | 55.47 | 52.67 | 54.81 | 54.81 | 1.09% | 3,667,905 |
| Nov 28, 2025 | 54.17 | 55.15 | 54.02 | 54.22 | 54.22 | 0.11% | 1,304,431 |
| Nov 26, 2025 | 53.90 | 55.31 | 53.76 | 54.16 | 54.16 | 0.33% | 3,316,141 |
| Nov 25, 2025 | 52.87 | 55.04 | 52.23 | 53.98 | 53.98 | 3.69% | 3,928,865 |
| Nov 24, 2025 | 52.72 | 53.26 | 51.54 | 52.06 | 52.06 | -1.94% | 4,422,946 |
| Nov 21, 2025 | 51.56 | 54.10 | 51.56 | 53.09 | 53.09 | 2.95% | 4,125,228 |
| Nov 20, 2025 | 53.43 | 54.50 | 51.51 | 51.57 | 51.57 | -2.90% | 4,132,374 |
| Nov 19, 2025 | 54.38 | 54.79 | 52.46 | 53.11 | 53.11 | -2.55% | 3,924,563 |
| Nov 18, 2025 | 54.00 | 55.46 | 53.75 | 54.50 | 54.50 | -0.22% | 2,503,847 |
| Nov 17, 2025 | 57.30 | 58.41 | 54.02 | 54.62 | 54.62 | -4.34% | 5,082,159 |
| Nov 14, 2025 | 57.26 | 58.10 | 56.65 | 57.10 | 57.10 | -2.36% | 3,345,766 |
| Nov 13, 2025 | 62.62 | 62.72 | 57.29 | 58.48 | 58.48 | -8.48% | 7,139,314 |
| Nov 12, 2025 | 64.25 | 65.66 | 63.77 | 63.90 | 63.90 | 0.25% | 3,713,550 |
| Nov 11, 2025 | 60.60 | 63.88 | 60.43 | 63.74 | 63.74 | 5.81% | 4,505,946 |
| Nov 10, 2025 | 59.30 | 61.34 | 59.09 | 60.24 | 60.24 | 1.95% | 4,266,399 |
| Nov 7, 2025 | 56.33 | 59.31 | 55.90 | 59.09 | 59.09 | 4.03% | 3,807,776 |
| Nov 6, 2025 | 60.24 | 60.30 | 56.66 | 56.80 | 56.80 | -5.77% | 4,067,235 |
| Nov 5, 2025 | 57.89 | 60.78 | 57.68 | 60.28 | 60.28 | 3.45% | 3,926,944 |
| Nov 4, 2025 | 59.88 | 60.11 | 57.75 | 58.27 | 58.27 | -4.60% | 3,950,302 |
| Nov 3, 2025 | 61.50 | 62.24 | 59.96 | 61.08 | 61.08 | -1.48% | 5,018,458 |
| Oct 31, 2025 | 62.55 | 63.60 | 61.03 | 62.00 | 62.00 | 0.11% | 4,790,646 |
| Oct 30, 2025 | 64.08 | 64.21 | 61.71 | 61.93 | 61.93 | -5.03% | 7,506,523 |
| Oct 29, 2025 | 70.26 | 72.73 | 65.20 | 65.21 | 65.21 | -12.80% | 13,191,698 |
| Oct 28, 2025 | 74.93 | 76.23 | 73.33 | 74.78 | 74.78 | -1.03% | 5,852,998 |
| Oct 27, 2025 | 74.70 | 76.10 | 74.40 | 75.56 | 75.56 | 2.25% | 3,155,689 |
| Oct 24, 2025 | 75.00 | 75.89 | 73.45 | 73.90 | 73.90 | 0.03% | 2,436,998 |
| Oct 23, 2025 | 72.96 | 73.95 | 70.56 | 73.88 | 73.88 | 0.86% | 2,643,094 |
| Oct 22, 2025 | 71.58 | 73.69 | 71.36 | 73.25 | 73.25 | 1.82% | 2,912,583 |
| Oct 21, 2025 | 72.03 | 72.56 | 70.53 | 71.94 | 71.94 | 0.84% | 2,153,856 |
| Oct 20, 2025 | 71.22 | 72.55 | 70.70 | 71.34 | 71.34 | 1.25% | 2,170,819 |
| Oct 17, 2025 | 71.10 | 71.70 | 69.63 | 70.46 | 70.46 | -1.39% | 3,414,014 |
| Oct 16, 2025 | 72.99 | 74.24 | 70.18 | 71.45 | 71.45 | 1.06% | 4,978,850 |
| Oct 15, 2025 | 72.04 | 74.45 | 70.66 | 70.70 | 70.70 | -1.68% | 3,315,233 |
| Oct 14, 2025 | 68.16 | 73.07 | 67.62 | 71.91 | 71.91 | 2.13% | 2,923,238 |
| Oct 13, 2025 | 70.37 | 71.09 | 69.43 | 70.41 | 70.41 | 2.44% | 2,430,007 |
| Oct 10, 2025 | 73.07 | 73.07 | 68.72 | 68.73 | 68.73 | -5.67% | 4,162,988 |
| Oct 9, 2025 | 70.94 | 73.01 | 70.72 | 72.86 | 72.86 | 3.88% | 4,198,342 |
| Oct 8, 2025 | 71.75 | 72.00 | 69.11 | 70.14 | 70.14 | -1.82% | 4,255,596 |
| Oct 7, 2025 | 70.58 | 71.52 | 69.05 | 71.44 | 71.44 | 2.06% | 4,373,088 |
| Oct 6, 2025 | 72.95 | 74.18 | 69.56 | 70.00 | 70.00 | -3.29% | 5,580,875 |
| Oct 3, 2025 | 72.89 | 76.52 | 72.31 | 72.38 | 72.38 | -0.22% | 7,496,614 |
| Oct 2, 2025 | 70.92 | 73.52 | 70.56 | 72.54 | 72.54 | 2.91% | 4,716,748 |
| Oct 1, 2025 | 66.48 | 71.74 | 66.37 | 70.49 | 70.49 | 6.18% | 9,057,809 |
| Sep 30, 2025 | 71.89 | 71.96 | 64.80 | 66.39 | 66.39 | -10.69% | 16,708,615 |
| Sep 29, 2025 | 64.86 | 75.77 | 63.64 | 74.34 | 74.34 | 15.83% | 25,784,290 |
| Sep 26, 2025 | 63.22 | 64.31 | 62.56 | 64.18 | 64.18 | 0.91% | 3,760,256 |
| Sep 25, 2025 | 64.35 | 64.57 | 61.71 | 63.60 | 63.60 | -0.70% | 4,191,466 |
| Sep 24, 2025 | 63.22 | 64.46 | 62.73 | 64.05 | 64.05 | 2.26% | 3,272,862 |
| Sep 23, 2025 | 61.97 | 62.93 | 61.34 | 62.64 | 62.64 | 1.56% | 3,303,174 |
| Sep 22, 2025 | 65.00 | 65.00 | 61.03 | 61.67 | 61.67 | -5.11% | 5,882,087 |
| Sep 19, 2025 | 64.51 | 65.07 | 63.52 | 64.99 | 64.99 | 0.22% | 6,481,398 |
| Sep 18, 2025 | 62.57 | 65.06 | 62.26 | 64.85 | 64.85 | 6.98% | 7,249,260 |
| Sep 17, 2025 | 59.45 | 62.00 | 59.19 | 60.62 | 60.62 | 2.04% | 5,646,391 |
| Sep 16, 2025 | 57.81 | 59.65 | 55.95 | 59.41 | 59.41 | 2.79% | 5,746,135 |
| Sep 15, 2025 | 58.84 | 59.25 | 56.63 | 57.80 | 57.80 | -1.93% | 4,723,232 |
| Sep 12, 2025 | 58.86 | 59.59 | 57.85 | 58.94 | 58.94 | -1.09% | 4,196,921 |
| Sep 11, 2025 | 59.01 | 61.50 | 58.65 | 59.59 | 59.59 | 3.06% | 7,904,952 |
| Sep 10, 2025 | 55.52 | 58.41 | 55.00 | 57.82 | 57.82 | 3.21% | 5,866,272 |
| Sep 9, 2025 | 57.21 | 57.68 | 53.97 | 56.02 | 56.02 | -3.75% | 8,251,708 |
| Sep 8, 2025 | 54.25 | 58.34 | 54.15 | 58.20 | 58.20 | 7.66% | 9,531,111 |
| Sep 5, 2025 | 52.36 | 54.11 | 52.35 | 54.06 | 54.06 | 3.54% | 5,066,990 |
| Sep 4, 2025 | 51.78 | 52.40 | 50.26 | 52.21 | 52.21 | 0.46% | 5,271,078 |
| Sep 3, 2025 | 51.37 | 52.55 | 51.14 | 51.97 | 51.97 | 0.52% | 4,327,841 |
| Sep 2, 2025 | 52.24 | 52.24 | 51.15 | 51.70 | 51.70 | -2.47% | 4,919,626 |
| Aug 29, 2025 | 53.84 | 54.23 | 52.84 | 53.01 | 53.01 | -1.60% | 4,382,856 |
| Aug 28, 2025 | 54.70 | 54.79 | 52.89 | 53.87 | 53.87 | -1.03% | 6,938,366 |
| Aug 27, 2025 | 55.74 | 55.79 | 54.28 | 54.43 | 54.43 | -3.18% | 4,694,840 |
| Aug 26, 2025 | 57.02 | 57.14 | 54.50 | 56.22 | 56.22 | -2.04% | 9,320,466 |
| Aug 25, 2025 | 61.89 | 61.90 | 57.37 | 57.39 | 57.39 | -8.41% | 7,935,177 |
| Aug 22, 2025 | 62.88 | 63.88 | 62.00 | 62.66 | 62.66 | -0.41% | 4,420,740 |
| Aug 21, 2025 | 64.37 | 64.73 | 61.42 | 62.92 | 62.92 | -3.14% | 4,479,867 |
| Aug 20, 2025 | 63.39 | 65.37 | 62.88 | 64.96 | 64.96 | 2.32% | 3,405,406 |
| Aug 19, 2025 | 65.31 | 65.62 | 63.47 | 63.49 | 63.49 | -2.26% | 3,362,449 |
| Aug 18, 2025 | 66.00 | 66.60 | 63.94 | 64.96 | 64.96 | -2.21% | 5,369,476 |
| Aug 15, 2025 | 68.36 | 68.55 | 66.03 | 66.43 | 66.43 | -2.61% | 5,029,711 |
| Aug 14, 2025 | 69.10 | 69.56 | 67.27 | 68.21 | 68.21 | -2.68% | 3,925,994 |
| Aug 13, 2025 | 66.82 | 70.57 | 65.71 | 70.09 | 70.09 | 5.41% | 6,450,089 |
| Aug 12, 2025 | 62.87 | 66.70 | 62.03 | 66.49 | 66.49 | 7.64% | 8,135,764 |
| Aug 11, 2025 | 60.90 | 61.88 | 60.11 | 61.77 | 61.77 | 1.41% | 5,597,528 |
| Aug 8, 2025 | 60.24 | 60.96 | 59.46 | 60.91 | 60.91 | 0.69% | 4,443,641 |
| Aug 7, 2025 | 58.10 | 60.53 | 57.82 | 60.49 | 60.49 | 7.63% | 5,734,509 |
| Aug 6, 2025 | 56.15 | 56.95 | 55.33 | 56.20 | 56.20 | 0.39% | 4,851,880 |
| Aug 5, 2025 | 57.63 | 57.63 | 55.83 | 55.98 | 55.98 | -2.32% | 4,204,894 |
| Aug 4, 2025 | 58.69 | 59.75 | 57.03 | 57.31 | 57.31 | -2.48% | 4,075,042 |
| Aug 1, 2025 | 58.20 | 60.08 | 57.53 | 58.77 | 58.77 | 0.86% | 4,640,005 |
| Jul 31, 2025 | 61.35 | 61.49 | 55.89 | 58.27 | 58.27 | -5.99% | 9,795,622 |
| Jul 30, 2025 | 65.74 | 68.45 | 61.14 | 61.98 | 61.98 | 2.79% | 12,893,982 |
| Jul 29, 2025 | 62.92 | 62.92 | 60.01 | 60.30 | 60.30 | -3.90% | 8,578,362 |
| Jul 28, 2025 | 62.52 | 63.78 | 62.16 | 62.75 | 62.75 | 0.46% | 4,412,694 |
| Jul 25, 2025 | 64.20 | 64.55 | 61.91 | 62.46 | 62.46 | -2.38% | 3,819,921 |
| Jul 24, 2025 | 63.58 | 66.31 | 63.58 | 63.98 | 63.98 | 1.78% | 6,350,844 |
| Jul 23, 2025 | 63.68 | 64.01 | 62.04 | 62.86 | 62.86 | -1.30% | 4,297,510 |
| Jul 22, 2025 | 60.60 | 64.09 | 60.43 | 63.69 | 63.69 | 5.43% | 7,328,077 |
| Jul 21, 2025 | 61.35 | 61.37 | 59.07 | 60.41 | 60.41 | 1.29% | 5,386,901 |
| Jul 18, 2025 | 58.84 | 59.80 | 58.79 | 59.64 | 59.64 | 2.88% | 3,904,808 |
| Jul 17, 2025 | 57.74 | 59.01 | 56.95 | 57.97 | 57.97 | 3.44% | 4,877,640 |