Etsy, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	62.85	62.85	62.85	62.85	62.85	0.32%	75
Oct 22, 2025	61.55	62.65	61.54	62.65	62.65	1.34%	75
Oct 21, 2025	60.90	61.82	60.90	61.82	61.82	0.08%	284
Oct 20, 2025	60.29	62.00	60.29	61.77	61.77	2.00%	284
Oct 17, 2025	60.31	60.56	60.31	60.56	60.56	-0.35%	52
Oct 16, 2025	60.30	61.89	60.30	60.77	60.77	-1.57%	52
Oct 15, 2025	61.74	61.74	61.74	61.74	61.74	-0.15%	113
Oct 14, 2025	60.30	62.85	59.70	61.83	61.83	1.59%	113
Oct 13, 2025	58.80	60.86	58.80	60.86	60.86	2.93%	5
Oct 10, 2025	62.81	63.49	59.13	59.13	59.13	-5.53%	45
Oct 9, 2025	60.00	62.59	60.00	62.59	62.59	4.09%	7
Oct 8, 2025	61.11	61.89	59.80	60.13	60.13	-1.54%	65
Oct 7, 2025	59.31	61.07	59.31	61.07	61.07	2.36%	65
Oct 6, 2025	61.73	62.79	59.66	59.66	59.66	-6.65%	65
Oct 3, 2025	61.58	63.91	61.58	63.91	63.91	2.29%	143
Oct 2, 2025	59.72	62.48	59.72	62.48	62.48	3.93%	284
Oct 1, 2025	55.66	60.12	55.66	60.12	60.12	6.65%	284
Sep 30, 2025	62.91	63.00	56.37	56.37	56.37	3.36%	284
Sep 29, 2025	54.54	54.54	54.54	54.54	54.54	-0.04%	100
Sep 26, 2025	54.03	54.56	54.03	54.56	54.56	-0.20%	100
Sep 25, 2025	54.53	54.67	54.53	54.67	54.67	3.68%	100
Sep 24, 2025	52.73	52.73	52.73	52.73	52.73	-0.15%	100
Sep 23, 2025	51.87	52.81	51.87	52.81	52.81	0.96%	100
Sep 22, 2025	54.97	54.97	52.31	52.31	52.31	-4.96%	150
Sep 19, 2025	54.72	55.04	54.72	55.04	55.04	0.16%	150
Sep 18, 2025	51.30	54.95	51.30	54.95	54.95	6.91%	150
Sep 17, 2025	49.72	51.40	49.72	51.40	51.40	5.39%	150
Sep 16, 2025	48.77	48.77	48.77	48.77	48.77	-0.12%	15
Sep 15, 2025	49.90	49.90	48.83	48.83	48.83	-1.55%	15
Sep 12, 2025	50.34	50.34	49.60	49.60	49.60	-2.63%	18
Sep 11, 2025	49.10	50.94	49.10	50.94	50.94	7.58%	40
Sep 10, 2025	47.53	47.53	47.35	47.35	47.35	-2.53%	10
Sep 9, 2025	49.05	49.05	48.58	48.58	48.58	-1.24%	2,589
Sep 8, 2025	45.85	49.19	45.85	49.19	49.19	10.46%	3,716
Sep 5, 2025	44.53	44.53	44.53	44.53	44.53	-0.16%	560
Sep 4, 2025	44.25	44.60	44.25	44.60	44.60	0.72%	604
Sep 3, 2025	44.07	44.28	44.00	44.28	44.28	-0.47%	1,596
Sep 2, 2025	45.09	45.44	44.07	44.49	44.49	-2.11%	385
Sep 1, 2025	45.02	45.47	45.00	45.45	45.45	0.24%	83
Aug 29, 2025	46.11	46.20	45.25	45.34	45.34	-1.31%	223
Aug 28, 2025	46.58	47.33	45.41	45.94	45.94	-1.86%	1,222
Aug 27, 2025	48.29	48.70	46.81	46.81	46.81	-3.35%	520
Aug 26, 2025	49.22	49.51	46.92	48.43	48.43	-2.10%	559
Aug 25, 2025	53.10	53.33	49.46	49.47	49.47	-6.75%	1,213
Aug 22, 2025	54.03	54.48	53.05	53.05	53.05	-2.30%	80
Aug 21, 2025	55.53	55.66	52.85	54.30	54.30	-2.30%	70
Aug 20, 2025	54.05	55.99	54.05	55.58	55.58	2.08%	60
Aug 19, 2025	55.60	56.20	54.45	54.45	54.45	-2.02%	289
Aug 18, 2025	56.63	57.02	54.98	55.57	55.57	-2.08%	244
Aug 15, 2025	58.71	58.71	56.75	56.75	56.75	-3.35%	1,600