Etsy, Inc. (LON:0IIW)
London · Delayed Price · Currency is GBP · Price in USD 70.16
+0.84 (1.21%)
At close: Oct 13, 2025
Etsy, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 72.73 | 73.11 | 68.95 | 69.32 | 69.32 | -4.22% | 11,030 |
| Oct 9, 2025 | 70.08 | 72.69 | 70.03 | 72.38 | 72.38 | 3.88% | 2,697 |
| Oct 8, 2025 | 71.54 | 71.95 | 69.14 | 69.68 | 69.68 | -2.14% | 13,800 |
| Oct 7, 2025 | 70.50 | 71.31 | 69.15 | 71.20 | 71.20 | -1.76% | 4,076 |
| Oct 6, 2025 | 73.01 | 73.94 | 71.33 | 72.48 | 72.48 | -3.21% | 3,381 |
| Oct 3, 2025 | 72.75 | 76.44 | 72.54 | 74.89 | 74.89 | 2.26% | 27,965 |
| Oct 2, 2025 | 70.96 | 73.34 | 70.71 | 73.23 | 73.23 | 4.41% | 2,329 |
| Oct 1, 2025 | 66.54 | 71.62 | 65.66 | 70.14 | 70.14 | 7.39% | 20,376 |
| Sep 30, 2025 | 74.48 | 74.97 | 64.81 | 65.32 | 65.32 | -9.28% | 51,065 |
| Sep 29, 2025 | 66.00 | 72.00 | 63.68 | 72.00 | 72.00 | 13.37% | 13,130 |
| Sep 26, 2025 | 63.49 | 64.06 | 62.57 | 63.51 | 63.51 | -0.32% | 1,311 |
| Sep 25, 2025 | 64.80 | 64.80 | 61.76 | 63.71 | 63.71 | -0.92% | 1,715 |
| Sep 24, 2025 | 63.50 | 64.30 | 62.84 | 64.30 | 64.30 | 2.88% | 592 |
| Sep 23, 2025 | 61.97 | 62.78 | 61.52 | 62.50 | 62.50 | 1.46% | 25,953 |
| Sep 22, 2025 | 66.25 | 66.25 | 61.08 | 61.60 | 61.60 | -4.69% | 4,822 |
| Sep 19, 2025 | 65.95 | 66.84 | 63.77 | 64.63 | 64.63 | 0.13% | 943 |
| Sep 18, 2025 | 61.80 | 64.77 | 61.80 | 64.55 | 64.55 | 5.77% | 20,250 |
| Sep 17, 2025 | 59.76 | 61.91 | 59.39 | 61.03 | 61.03 | 4.74% | 3,147 |
| Sep 16, 2025 | 57.81 | 58.27 | 55.95 | 58.27 | 58.27 | 1.66% | 14,414 |
| Sep 15, 2025 | 58.85 | 59.00 | 57.27 | 57.32 | 57.32 | -1.64% | 1,346 |
| Sep 12, 2025 | 58.90 | 59.55 | 57.91 | 58.28 | 58.28 | -3.88% | 848 |
| Sep 11, 2025 | 59.01 | 61.42 | 58.93 | 60.63 | 60.63 | 4.39% | 8,665 |
| Sep 10, 2025 | 55.38 | 58.08 | 55.15 | 58.08 | 58.08 | 3.14% | 18,877 |
| Sep 9, 2025 | 56.98 | 58.40 | 54.02 | 56.31 | 56.31 | -2.61% | 14,984 |
| Sep 8, 2025 | 54.15 | 58.22 | 54.13 | 57.82 | 57.82 | 7.94% | 9,792 |
| Sep 5, 2025 | 52.37 | 53.99 | 52.37 | 53.57 | 53.57 | 3.36% | 5,266 |
| Sep 4, 2025 | 51.00 | 52.35 | 50.32 | 51.83 | 51.83 | -0.71% | 2,667 |
| Sep 3, 2025 | 51.37 | 52.41 | 51.37 | 52.20 | 52.20 | 0.67% | 3,402 |
| Sep 2, 2025 | 52.13 | 52.13 | 51.30 | 51.85 | 51.85 | -2.41% | 3,964 |
| Aug 29, 2025 | 54.00 | 54.20 | 53.13 | 53.13 | 53.13 | -0.54% | 1,978 |
| Aug 28, 2025 | 54.49 | 54.80 | 53.26 | 53.42 | 53.42 | -2.15% | 23,987 |
| Aug 27, 2025 | 56.65 | 56.65 | 54.52 | 54.59 | 54.59 | -1.42% | 4,052 |
| Aug 26, 2025 | 57.50 | 58.18 | 54.71 | 55.38 | 55.38 | -5.16% | 7,886 |
| Aug 25, 2025 | 61.67 | 61.97 | 58.16 | 58.40 | 58.40 | -7.15% | 15,229 |
| Aug 22, 2025 | 62.78 | 63.74 | 62.12 | 62.89 | 62.89 | 2.18% | 3,228 |
| Aug 21, 2025 | 64.37 | 64.73 | 61.55 | 61.55 | 61.55 | -5.40% | 3,018 |
| Aug 20, 2025 | 63.39 | 65.06 | 63.06 | 65.06 | 65.06 | 1.36% | 177 |
| Aug 19, 2025 | 65.31 | 65.62 | 64.02 | 64.19 | 64.19 | -0.09% | 3,177 |
| Aug 18, 2025 | 66.00 | 66.64 | 64.02 | 64.25 | 64.25 | -5.42% | 1,728 |
| Aug 15, 2025 | 68.36 | 68.51 | 66.58 | 67.93 | 67.93 | -0.28% | 627 |
| Aug 14, 2025 | 68.38 | 69.80 | 67.42 | 68.12 | 68.12 | -1.71% | 1,650 |
| Aug 13, 2025 | 67.00 | 69.31 | 66.20 | 69.31 | 69.31 | 4.36% | 1,141 |
| Aug 12, 2025 | 62.34 | 66.41 | 62.17 | 66.41 | 66.41 | 10.19% | 8,592 |
| Aug 11, 2025 | 60.70 | 61.39 | 60.19 | 60.27 | 60.27 | -0.66% | 451 |
| Aug 8, 2025 | 60.20 | 60.84 | 59.52 | 60.67 | 60.67 | 2.54% | 761 |
| Aug 7, 2025 | 58.00 | 60.26 | 57.50 | 59.17 | 59.17 | 5.90% | 2,070 |
| Aug 6, 2025 | 55.88 | 56.83 | 55.47 | 55.87 | 55.87 | -0.50% | 174 |
| Aug 5, 2025 | 57.23 | 57.63 | 56.15 | 56.15 | 56.15 | -2.44% | 2,045 |
| Aug 4, 2025 | 58.69 | 59.29 | 57.55 | 57.55 | 57.55 | -2.11% | 946 |
| Aug 1, 2025 | 58.25 | 59.73 | 56.60 | 58.80 | 58.80 | 4.08% | 17,648 |