Etsy, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2025	37.45	40.55	37.45	40.06	40.06	4.36%	61
Apr 17, 2025	37.85	38.39	37.85	38.39	38.39	1.09%	8
Apr 16, 2025	37.59	38.30	37.54	37.97	37.97	-0.94%	425
Apr 15, 2025	38.84	38.84	38.33	38.33	38.33	0.93%	13
Apr 14, 2025	38.51	39.09	37.98	37.98	37.98	0.34%	5
Apr 11, 2025	38.60	38.93	37.39	37.85	37.85	-1.12%	522
Apr 10, 2025	38.37	39.58	38.19	38.28	38.28	3.18%	117
Apr 9, 2025	36.88	37.18	36.88	37.10	37.10	-4.15%	104
Apr 8, 2025	40.27	40.57	38.70	38.70	38.70	-2.60%	62
Apr 7, 2025	38.16	40.55	37.08	39.74	39.74	-3.75%	335
Apr 4, 2025	43.80	43.80	41.29	41.29	41.29	-4.96%	107
Apr 3, 2025	44.13	44.86	43.44	43.44	43.44	-5.08%	1,288
Apr 2, 2025	45.24	45.77	45.24	45.77	45.77	2.35%	1
Apr 1, 2025	43.98	44.72	43.45	44.72	44.72	2.58%	281
Mar 31, 2025	42.43	43.59	42.43	43.59	43.59	2.18%	22
Mar 28, 2025	43.69	44.45	42.66	42.66	42.66	-2.79%	58
Mar 27, 2025	43.40	43.89	43.40	43.89	43.89	1.82%	53
Mar 26, 2025	42.95	43.10	42.95	43.10	43.10	-2.21%	1
Mar 25, 2025	44.11	44.11	44.08	44.08	44.08	4.32%	25
Mar 24, 2025	42.48	42.48	41.43	42.25	42.25	1.27%	9
Mar 21, 2025	41.35	41.72	40.67	41.72	41.72	1.03%	106
Mar 20, 2025	40.91	41.89	40.91	41.30	41.30	2.61%	22
Mar 19, 2025	41.15	41.17	40.16	40.25	40.25	-2.07%	189
Mar 18, 2025	41.00	41.10	41.00	41.10	41.10	-2.56%	10
Mar 17, 2025	42.08	43.32	41.54	42.18	42.18	1.33%	492
Mar 14, 2025	41.11	42.10	40.75	41.62	41.62	1.61%	78
Mar 13, 2025	40.91	40.96	40.49	40.96	40.96	-7.25%	380
Mar 11, 2025	44.96	44.96	43.89	44.16	44.16	-2.46%	104
Mar 10, 2025	42.63	45.28	42.59	45.28	45.28	6.27%	243
Mar 7, 2025	43.88	43.88	42.61	42.61	42.61	-7.26%	136
Mar 5, 2025	46.20	46.20	45.79	45.94	45.94	-1.00%	26
Mar 4, 2025	46.45	46.45	45.66	46.41	46.41	-3.76%	64
Mar 3, 2025	49.36	49.46	48.18	48.22	48.22	-1.65%	254
Feb 28, 2025	49.40	49.40	49.03	49.03	49.03	0.10%	1,015
Feb 27, 2025	49.05	49.05	48.98	48.98	48.98	-4.09%	121
Feb 26, 2025	50.50	51.07	50.50	51.07	51.07	3.52%	21
Feb 25, 2025	50.20	50.43	49.04	49.34	49.34	0.19%	88
Feb 24, 2025	48.94	49.24	48.64	49.24	49.24	0.62%	39
Feb 21, 2025	49.19	49.19	47.73	48.94	48.94	0.33%	486
Feb 20, 2025	48.98	49.30	48.61	48.78	48.78	-1.07%	871
Feb 19, 2025	55.87	55.90	49.31	49.31	49.31	-9.06%	3,120
Feb 18, 2025	55.64	55.64	54.22	54.22	54.22	-0.88%	96
Feb 17, 2025	55.09	55.09	54.70	54.70	54.70	1.65%	7
Feb 14, 2025	52.97	53.81	52.97	53.81	53.81	5.41%	25
Feb 13, 2025	51.09	51.17	50.50	51.05	51.05	-0.49%	40
Feb 12, 2025	51.15	51.89	51.14	51.30	51.30	-1.69%	141
Feb 11, 2025	52.18	52.18	52.18	52.18	52.18	-1.70%	-
Feb 10, 2025	52.72	53.08	52.72	53.08	53.08	-0.09%	2
Feb 7, 2025	53.87	53.87	53.13	53.13	53.13	-1.85%	189
Feb 6, 2025	54.13	54.13	54.13	54.13	54.13	0.35%	-