Etsy, Inc. (LON:0IIW)
London · Delayed Price · Currency is GBP · Price in USD 53.57
+1.74 (3.35%)
At close: Sep 5, 2025
Etsy, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 61.04 | 61.35 | 56.06 | 56.49 | 56.49 | -14.14% | 5,691 |
| Jul 30, 2025 | 59.00 | 68.35 | 59.00 | 65.79 | 65.79 | 9.56% | 28,146 |
| Jul 29, 2025 | 62.75 | 62.75 | 60.05 | 60.05 | 60.05 | -4.74% | 3,439 |
| Jul 28, 2025 | 61.47 | 64.15 | 61.47 | 63.04 | 63.04 | 0.76% | 2,175 |
| Jul 25, 2025 | 64.00 | 64.55 | 62.56 | 62.56 | 62.56 | -2.40% | 3,005 |
| Jul 24, 2025 | 64.25 | 66.21 | 63.88 | 64.10 | 64.10 | 2.77% | 10,815 |
| Jul 23, 2025 | 63.50 | 63.99 | 62.11 | 62.38 | 62.38 | -0.99% | 1,784 |
| Jul 22, 2025 | 60.99 | 63.04 | 60.22 | 63.00 | 63.00 | 4.59% | 3,111 |
| Jul 21, 2025 | 60.01 | 61.32 | 59.38 | 60.24 | 60.24 | 1.53% | 1,371 |
| Jul 18, 2025 | 58.85 | 59.80 | 58.70 | 59.33 | 59.33 | 2.21% | 1,083 |
| Jul 17, 2025 | 56.15 | 58.93 | 56.15 | 58.05 | 58.05 | 4.38% | 3,153 |
| Jul 16, 2025 | 55.69 | 56.47 | 55.29 | 55.62 | 55.62 | -0.67% | 591 |
| Jul 15, 2025 | 57.66 | 57.87 | 54.93 | 55.99 | 55.99 | -3.04% | 2,337 |
| Jul 14, 2025 | 58.07 | 58.23 | 57.48 | 57.75 | 57.75 | 0.69% | 2,981 |
| Jul 11, 2025 | 58.13 | 58.22 | 57.26 | 57.35 | 57.35 | -0.85% | 1,127 |
| Jul 10, 2025 | 54.85 | 57.84 | 54.78 | 57.84 | 57.84 | 7.37% | 4,100 |
| Jul 9, 2025 | 53.88 | 53.88 | 52.57 | 53.87 | 53.87 | 0.68% | 916 |
| Jul 8, 2025 | 53.71 | 53.73 | 51.87 | 53.51 | 53.51 | -0.33% | 2,825 |
| Jul 7, 2025 | 53.76 | 54.90 | 53.68 | 53.68 | 53.68 | -1.91% | 4,148 |
| Jul 3, 2025 | 53.78 | 54.76 | 53.30 | 54.73 | 54.73 | 2.92% | 2,618 |