VIE:ETSY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	71.78	72.96	71.66	72.66	72.66	-1.86%	95
Jul 16, 2026	75.24	75.24	71.38	74.04	74.04	-2.45%	472
Jul 15, 2026	73.30	75.90	72.92	75.90	75.90	6.72%	36
Jul 14, 2026	71.00	71.12	69.54	71.12	71.12	0.71%	429
Jul 13, 2026	70.26	71.16	70.26	70.62	70.62	2.14%	100
Jul 10, 2026	67.64	69.14	67.58	69.14	69.14	3.04%	22
Jul 9, 2026	67.84	68.00	67.10	67.10	67.10	1.85%	41
Jul 8, 2026	67.72	67.72	65.88	65.88	65.88	-1.11%	-
Jul 7, 2026	65.16	67.20	65.02	66.62	66.62	-	435
Jul 6, 2026	66.80	67.24	66.30	66.62	66.62	-0.69%	590
Jul 3, 2026	67.84	67.84	66.62	67.08	67.08	1.61%	135
Jul 2, 2026	63.52	66.02	63.52	66.02	66.02	-1.34%	-
Jul 1, 2026	65.40	66.92	65.40	66.92	66.92	-0.74%	-
Jun 30, 2026	69.82	69.82	67.42	67.42	67.42	-2.54%	240
Jun 29, 2026	68.54	69.54	68.34	69.18	69.18	1.08%	545
Jun 26, 2026	68.54	68.68	66.96	68.44	68.44	0.20%	1,542
Jun 25, 2026	69.28	69.46	68.30	68.30	68.30	-2.62%	417
Jun 24, 2026	66.30	70.14	66.04	70.14	70.14	9.05%	-
Jun 23, 2026	62.96	65.34	61.66	64.32	64.32	0.41%	613
Jun 22, 2026	64.54	64.54	64.06	64.06	64.06	-0.47%	-
Jun 19, 2026	64.34	64.46	64.12	64.36	64.36	0.63%	-
Jun 18, 2026	63.52	64.18	63.52	63.96	63.96	-0.84%	-
Jun 17, 2026	63.70	64.50	62.84	64.50	64.50	0.94%	-
Jun 16, 2026	62.18	63.90	62.18	63.90	63.90	3.10%	-
Jun 15, 2026	61.08	61.98	60.96	61.98	61.98	3.78%	-
Jun 12, 2026	59.74	60.72	59.72	59.72	59.72	0.57%	-
Jun 11, 2026	60.10	60.26	59.38	59.38	59.38	-0.60%	-
Jun 10, 2026	58.70	59.74	58.64	59.74	59.74	1.88%	-
Jun 9, 2026	59.24	59.92	58.64	58.64	58.64	0.41%	-
Jun 8, 2026	58.24	58.52	57.98	58.40	58.40	-0.27%	44
Jun 5, 2026	56.94	58.56	56.94	58.56	58.56	0.07%	-
Jun 4, 2026	57.56	58.52	57.00	58.52	58.52	-1.08%	237
Jun 3, 2026	58.86	59.76	58.86	59.16	59.16	-1.40%	-
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%	-