Etsy, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	77.30	78.88	76.71	78.04	78.04	0.44%	3,531,443
Jun 25, 2026	78.78	78.78	76.15	77.70	77.70	-0.41%	2,203,899
Jun 24, 2026	74.89	79.90	74.73	78.02	78.02	4.18%	4,229,107
Jun 23, 2026	72.73	74.92	72.60	74.89	74.89	3.24%	2,302,526
Jun 22, 2026	73.28	74.38	72.48	72.54	72.54	-1.91%	2,134,122
Jun 18, 2026	73.97	74.98	73.19	73.95	73.95	1.54%	3,735,352
Jun 17, 2026	73.33	75.43	72.59	72.83	72.83	-0.70%	3,478,080
Jun 16, 2026	72.45	74.67	72.23	73.34	73.34	1.59%	3,955,311
Jun 15, 2026	70.99	72.66	70.26	72.19	72.19	3.90%	4,121,100
Jun 12, 2026	70.06	71.86	68.58	69.48	69.48	0.06%	2,080,553
Jun 11, 2026	69.07	70.25	67.83	69.44	69.44	1.03%	3,010,673
Jun 10, 2026	67.78	69.89	67.25	68.73	68.73	-0.04%	2,415,972
Jun 9, 2026	68.95	70.09	66.85	68.76	68.76	-0.10%	1,956,504
Jun 8, 2026	67.00	69.25	65.90	68.83	68.83	2.95%	2,881,835
Jun 5, 2026	66.87	68.44	66.27	66.86	66.86	-0.28%	2,665,933
Jun 4, 2026	68.05	68.29	66.79	67.05	67.05	-	2,316,369
Jun 3, 2026	68.92	70.47	66.64	67.05	67.05	-3.84%	2,987,028
Jun 2, 2026	68.90	70.66	68.36	69.73	69.73	1.06%	2,940,723
Jun 1, 2026	68.76	69.99	67.78	69.00	69.00	1.59%	3,736,764
May 29, 2026	66.00	68.09	65.66	67.92	67.92	1.71%	4,971,027
May 28, 2026	64.09	67.35	64.09	66.78	66.78	4.65%	3,327,039
May 27, 2026	64.33	65.89	63.67	63.81	63.81	-0.81%	2,670,756
May 26, 2026	62.73	65.16	62.73	64.33	64.33	3.13%	2,967,960
May 22, 2026	60.50	63.20	60.02	62.38	62.38	2.70%	2,510,636
May 21, 2026	61.04	61.44	59.71	60.74	60.74	-0.25%	2,784,920
May 20, 2026	59.21	60.93	57.48	60.89	60.89	5.69%	2,541,554
May 19, 2026	58.88	59.18	56.71	57.61	57.61	-2.07%	3,241,167
May 18, 2026	59.00	60.00	58.24	58.83	58.83	1.31%	3,037,842
May 15, 2026	58.76	58.81	57.38	58.07	58.07	-0.58%	2,057,401
May 14, 2026	57.64	59.13	56.78	58.41	58.41	1.76%	2,482,841
May 13, 2026	57.00	58.44	56.29	57.40	57.40	-0.19%	2,896,715
May 12, 2026	59.63	59.87	57.06	57.51	57.51	-3.93%	3,969,646
May 11, 2026	62.04	62.50	59.48	59.86	59.86	-7.02%	3,571,958
May 8, 2026	64.13	64.62	62.78	64.38	64.38	0.56%	2,342,848
May 7, 2026	64.59	65.04	62.93	64.02	64.02	-1.46%	2,462,083
May 6, 2026	63.14	65.07	63.00	64.97	64.97	3.21%	2,689,119
May 5, 2026	64.25	64.75	62.73	62.95	62.95	-1.70%	2,781,025
May 4, 2026	63.69	66.51	63.24	64.04	64.04	1.38%	3,692,255
May 1, 2026	64.80	65.05	63.14	63.17	63.17	-1.82%	3,159,118
Apr 30, 2026	67.37	67.37	63.63	64.34	64.34	-7.56%	5,905,985
Apr 29, 2026	67.00	70.88	66.37	69.60	69.60	10.11%	8,898,272
Apr 28, 2026	65.50	65.99	62.44	63.21	63.21	-2.92%	5,154,346
Apr 27, 2026	62.88	65.37	62.55	65.11	65.11	3.69%	2,756,595
Apr 24, 2026	63.60	64.26	62.30	62.79	62.79	-1.09%	2,704,328
Apr 23, 2026	66.66	66.68	62.86	63.48	63.48	-3.91%	2,839,895
Apr 22, 2026	65.62	66.66	64.13	66.06	66.06	1.33%	2,663,742
Apr 21, 2026	63.98	65.49	63.58	65.19	65.19	1.57%	2,949,358
Apr 20, 2026	61.49	64.44	61.37	64.18	64.18	3.68%	2,876,696
Apr 17, 2026	60.96	62.44	60.75	61.90	61.90	3.84%	3,263,314
Apr 16, 2026	58.38	60.43	58.24	59.61	59.61	2.92%	3,082,053
Apr 15, 2026	56.48	58.38	56.27	57.92	57.92	3.45%	2,036,325
Apr 14, 2026	55.83	57.61	55.50	55.99	55.99	1.17%	1,745,858
Apr 13, 2026	52.50	55.38	52.17	55.34	55.34	5.03%	2,706,731
Apr 10, 2026	53.56	54.05	52.66	52.69	52.69	-1.37%	1,881,831
Apr 9, 2026	53.37	54.26	52.36	53.42	53.42	-1.06%	2,615,974
Apr 8, 2026	56.00	56.00	53.70	53.99	53.99	0.09%	2,859,822
Apr 7, 2026	54.00	55.07	53.52	53.94	53.94	-0.85%	1,989,189
Apr 6, 2026	51.94	54.61	51.56	54.40	54.40	5.34%	3,567,484
Apr 2, 2026	49.00	51.88	48.65	51.64	51.64	3.34%	2,597,609
Apr 1, 2026	50.18	50.66	48.61	49.97	49.97	-0.02%	1,822,201
Mar 31, 2026	48.66	50.52	47.91	49.98	49.98	5.22%	2,510,543
Mar 30, 2026	48.25	49.02	47.16	47.50	47.50	0.40%	2,273,655
Mar 27, 2026	47.93	48.14	46.91	47.31	47.31	-2.49%	3,039,806
Mar 26, 2026	47.57	49.42	47.56	48.52	48.52	0.60%	2,359,058
Mar 25, 2026	50.36	51.10	47.59	48.23	48.23	-2.49%	3,045,584
Mar 24, 2026	51.48	51.48	47.54	49.46	49.46	-5.77%	5,683,822
Mar 23, 2026	53.43	54.26	52.06	52.49	52.49	-0.66%	2,769,880
Mar 20, 2026	54.18	54.67	52.32	52.84	52.84	-3.51%	3,372,155
Mar 19, 2026	53.93	55.00	53.55	54.76	54.76	1.18%	1,830,239
Mar 18, 2026	53.97	55.37	53.50	54.12	54.12	-1.46%	1,621,899
Mar 17, 2026	53.73	55.97	52.88	54.92	54.92	3.35%	2,288,938
Mar 16, 2026	53.01	53.63	52.61	53.14	53.14	2.15%	2,047,487
Mar 13, 2026	52.94	54.21	51.78	52.02	52.02	0.06%	2,015,859
Mar 12, 2026	52.27	54.21	51.66	51.99	51.99	-1.33%	2,731,173
Mar 11, 2026	53.14	54.09	51.98	52.69	52.69	-1.24%	2,410,713
Mar 10, 2026	55.67	55.91	53.15	53.35	53.35	-4.36%	3,199,423
Mar 9, 2026	55.60	56.02	53.06	55.78	55.78	-1.10%	2,502,671
Mar 6, 2026	55.43	56.57	54.34	56.40	56.40	-0.41%	3,669,904
Mar 5, 2026	56.48	58.65	54.98	56.63	56.63	1.76%	3,602,835
Mar 4, 2026	54.14	56.60	54.03	55.65	55.65	2.19%	3,795,947
Mar 3, 2026	51.82	54.55	50.81	54.46	54.46	0.91%	3,420,151
Mar 2, 2026	53.71	54.39	52.69	53.97	53.97	-1.66%	2,575,294
Feb 27, 2026	54.38	55.74	53.96	54.88	54.88	-0.54%	2,281,130
Feb 26, 2026	53.97	55.96	53.82	55.18	55.18	3.26%	2,671,196
Feb 25, 2026	54.50	54.86	52.53	53.44	53.44	-1.76%	3,257,469
Feb 24, 2026	52.38	54.50	52.11	54.40	54.40	3.88%	4,632,187
Feb 23, 2026	51.50	53.20	50.59	52.37	52.37	0.36%	5,178,930
Feb 20, 2026	49.79	53.29	49.41	52.18	52.18	8.39%	9,931,675
Feb 19, 2026	48.56	49.67	44.97	48.14	48.14	9.28%	13,378,647
Feb 18, 2026	44.04	46.34	44.00	44.05	44.05	-0.70%	7,448,212
Feb 17, 2026	45.56	45.67	44.20	44.36	44.36	-3.00%	4,452,249
Feb 13, 2026	46.36	47.41	45.56	45.73	45.73	-1.10%	3,223,651
Feb 12, 2026	47.41	48.00	45.76	46.24	46.24	-2.57%	5,332,611
Feb 11, 2026	53.53	53.65	47.39	47.46	47.46	-12.24%	6,705,838
Feb 10, 2026	55.11	55.73	54.01	54.08	54.08	-1.85%	3,733,792
Feb 9, 2026	56.52	56.74	54.43	55.10	55.10	-4.70%	2,789,876
Feb 6, 2026	54.96	58.09	54.79	57.82	57.82	6.17%	4,399,713
Feb 5, 2026	52.97	55.41	52.97	54.46	54.46	2.58%	5,998,175
Feb 4, 2026	53.61	54.85	49.66	53.09	53.09	-0.38%	5,556,695
Feb 3, 2026	53.00	54.81	52.17	53.29	53.29	-0.60%	3,767,696