Etsy, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 2, 2025	51.87	53.87	51.38	53.17	53.17	2.75%	5,343
Jul 1, 2025	50.05	52.75	49.80	51.75	51.75	3.18%	11,656
Jun 30, 2025	51.00	51.21	49.62	50.16	50.16	-0.31%	6,916
Jun 27, 2025	51.00	51.49	50.31	50.31	50.31	-1.83%	38,799
Jun 26, 2025	52.88	53.05	49.29	51.25	51.25	-2.33%	7,893
Jun 25, 2025	54.00	54.00	52.34	52.47	52.47	-1.65%	598
Jun 24, 2025	53.79	54.61	53.12	53.35	53.35	-1.72%	1,463
Jun 23, 2025	55.97	56.00	54.28	54.28	54.28	-3.46%	15,993
Jun 20, 2025	56.12	56.53	55.63	56.23	56.23	1.54%	6,795
Jun 18, 2025	54.37	56.08	54.37	55.38	55.38	1.35%	17,801
Jun 17, 2025	54.33	56.38	54.28	54.64	54.64	0.85%	4,871
Jun 16, 2025	55.00	56.50	53.90	54.18	54.18	-5.43%	5,736
Jun 13, 2025	58.64	58.95	57.26	57.29	57.29	-2.93%	650
Jun 12, 2025	59.30	59.50	57.95	59.02	59.02	-3.06%	9,217
Jun 11, 2025	61.95	61.95	57.27	60.89	60.89	-1.72%	8,423
Jun 10, 2025	63.42	63.68	61.81	61.95	61.95	-3.08%	3,398
Jun 9, 2025	63.85	64.63	62.80	63.92	63.92	-0.88%	1,344
Jun 6, 2025	63.21	64.50	61.74	64.49	64.49	2.79%	2,628
Jun 5, 2025	61.39	63.55	61.39	62.74	62.74	2.23%	5,327
Jun 4, 2025	60.38	61.99	60.38	61.37	61.37	3.30%	5,106
Jun 3, 2025	58.41	59.79	57.92	59.41	59.41	1.44%	2,041
Jun 2, 2025	54.90	60.03	54.90	58.57	58.57	7.14%	8,683
May 30, 2025	52.16	55.31	52.16	54.67	54.67	3.94%	4,557
May 29, 2025	52.54	54.45	51.99	52.59	52.59	2.18%	29,257
May 28, 2025	50.09	51.66	50.09	51.47	51.47	2.31%	1,348
May 27, 2025	48.10	50.31	47.99	50.31	50.31	5.55%	5,490
May 23, 2025	46.95	47.72	46.95	47.66	47.66	-0.24%	527
May 22, 2025	46.73	47.96	46.34	47.78	47.78	2.33%	723
May 21, 2025	46.67	47.35	46.23	46.69	46.69	-2.49%	1,176
May 20, 2025	47.00	48.19	46.22	47.88	47.88	2.43%	2,140