VIE:ETSY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	58.86	59.76	58.86	59.62	-	-0.63%	-
Jun 2, 2026	59.10	60.00	58.90	60.00	60.00	1.52%	-
Jun 1, 2026	58.12	59.10	58.12	59.10	59.10	1.93%	15
May 29, 2026	56.74	57.98	56.74	57.98	57.98	5.04%	-
May 28, 2026	54.74	55.20	54.70	55.20	55.20	-1.85%	11
May 27, 2026	55.24	56.24	55.00	56.24	56.24	1.77%	-
May 26, 2026	53.80	55.26	52.14	55.26	55.26	5.58%	98
May 22, 2026	51.04	52.34	51.04	52.34	52.34	0.15%	-
May 21, 2026	52.10	53.10	51.90	52.26	52.26	2.47%	-
May 20, 2026	49.94	51.28	49.94	51.00	51.00	3.43%	-
May 19, 2026	50.44	50.96	49.31	49.31	49.31	-3.31%	-
May 18, 2026	49.77	51.00	48.78	51.00	51.00	1.35%	237
May 15, 2026	49.68	50.32	49.42	50.32	50.32	0.28%	-
May 14, 2026	49.18	50.18	49.13	50.18	50.18	3.25%	-
May 13, 2026	49.46	50.22	48.60	48.60	48.60	-4.44%	-
May 12, 2026	51.06	51.22	50.86	50.86	50.86	-1.85%	-
May 11, 2026	54.22	54.48	51.68	51.82	51.82	-4.67%	73
May 8, 2026	54.76	54.78	54.34	54.36	54.36	1.12%	-
May 7, 2026	55.36	55.36	53.76	53.76	53.76	-5.05%	-
May 5, 2026	54.72	56.62	54.72	56.62	56.62	1.94%	-
May 4, 2026	54.00	55.54	53.92	55.54	55.54	1.42%	-
Apr 30, 2026	59.60	59.62	54.76	54.76	54.76	-5.16%	-
Apr 29, 2026	52.98	57.74	52.90	57.74	57.74	5.87%	1,063
Apr 28, 2026	55.78	56.50	54.54	54.54	54.54	-0.07%	179
Apr 27, 2026	53.22	54.58	53.22	54.58	54.58	0.48%	-
Apr 24, 2026	54.24	54.32	54.24	54.32	54.32	-4.30%	-
Apr 23, 2026	55.52	56.76	55.52	56.76	56.76	2.16%	-
Apr 22, 2026	55.92	56.20	55.56	55.56	55.56	1.68%	-
Apr 21, 2026	54.26	54.64	54.26	54.64	54.64	2.51%	-
Apr 20, 2026	52.16	53.30	52.16	53.30	53.30	1.49%	125
Apr 17, 2026	50.58	52.52	50.02	52.52	52.52	4.46%	-
Apr 16, 2026	49.26	50.44	48.95	50.28	50.28	2.82%	120
Apr 15, 2026	47.50	48.90	47.42	48.90	48.90	3.14%	-
Apr 14, 2026	47.09	47.49	47.09	47.41	47.41	3.65%	-
Apr 13, 2026	44.79	45.84	44.78	45.74	45.74	-0.33%	237
Apr 10, 2026	45.66	45.89	45.52	45.89	45.89	1.91%	-
Apr 9, 2026	45.03	45.03	45.03	45.03	45.03	2.09%	-
Apr 2, 2026	42.89	44.11	42.47	44.11	44.11	2.17%	-
Apr 1, 2026	43.55	43.57	42.12	43.18	43.18	1.11%	237
Mar 31, 2026	41.71	42.70	41.71	42.70	42.70	1.14%	-
Mar 30, 2026	41.33	42.22	41.33	42.22	42.22	2.65%	209
Mar 27, 2026	42.20	42.20	41.01	41.13	41.13	-1.99%	209
Mar 26, 2026	41.76	42.45	41.34	41.97	41.97	-1.17%	-
Mar 25, 2026	43.03	43.36	42.46	42.46	42.46	1.00%	5
Mar 24, 2026	45.43	45.43	42.04	42.04	42.04	-8.00%	418
Mar 23, 2026	45.25	46.49	45.25	45.70	45.70	-1.41%	-
Mar 20, 2026	47.33	47.33	45.74	46.35	46.35	-1.33%	209
Mar 19, 2026	47.08	47.11	46.69	46.98	46.98	-1.23%	-
Mar 18, 2026	47.93	47.93	47.56	47.56	47.56	4.91%	-
Mar 11, 2026	46.04	46.04	45.34	45.34	45.34	-2.36%	-