VIE:ETSY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	70.60	70.74	69.28	69.28	69.28	-1.59%	145
Sep 1, 2026	70.18	70.40	69.50	70.40	70.40	-	57
Aug 31, 2026	72.18	72.48	70.40	70.40	70.40	-3.00%	166
Aug 28, 2026	71.06	72.58	71.00	72.58	72.58	3.95%	-
Aug 27, 2026	70.64	70.96	69.82	69.82	69.82	-2.57%	99
Aug 26, 2026	72.14	72.40	71.66	71.66	71.66	-1.94%	-
Aug 25, 2026	74.90	75.04	73.08	73.08	73.08	0.97%	-
Aug 24, 2026	68.74	72.38	68.74	72.38	72.38	3.82%	-
Aug 21, 2026	69.66	69.98	69.66	69.72	69.72	0.17%	-
Aug 20, 2026	69.18	70.66	68.52	69.60	69.60	-0.63%	290
Aug 19, 2026	68.84	70.04	68.74	70.04	70.04	-0.51%	-
Aug 18, 2026	67.38	70.40	67.38	70.40	70.40	2.95%	172
Aug 17, 2026	70.02	70.66	68.38	68.38	68.38	-1.84%	436
Aug 14, 2026	70.08	70.16	69.66	69.66	69.66	0.40%	1
Aug 13, 2026	69.16	69.52	69.14	69.38	69.38	1.05%	-
Aug 12, 2026	69.16	69.34	68.66	68.66	68.66	-0.58%	-
Aug 11, 2026	69.74	69.74	68.12	69.06	69.06	-2.13%	190
Aug 10, 2026	73.78	73.98	70.56	70.56	70.56	-4.44%	381
Aug 7, 2026	72.48	73.84	72.16	73.84	73.84	7.05%	145
Aug 6, 2026	73.12	73.40	68.98	68.98	68.98	-6.33%	256
Aug 5, 2026	74.66	75.60	73.64	73.64	73.64	-1.42%	-
Aug 4, 2026	72.48	74.70	72.02	74.70	74.70	3.35%	343
Aug 3, 2026	71.82	72.28	70.82	72.28	72.28	1.57%	435
Jul 31, 2026	72.24	73.08	71.16	71.16	71.16	-1.82%	72
Jul 30, 2026	74.68	75.10	72.48	72.48	72.48	-3.23%	290
Jul 29, 2026	74.90	75.88	74.90	74.90	74.90	-0.90%	-
Jul 28, 2026	73.72	75.58	73.60	75.58	75.58	3.45%	200
Jul 27, 2026	71.46	73.06	71.38	73.06	73.06	2.27%	-
Jul 24, 2026	70.94	71.58	70.64	71.44	71.44	3.57%	245
Jul 23, 2026	70.20	70.62	68.98	68.98	68.98	-4.27%	-
Jul 22, 2026	71.22	72.38	71.22	72.06	72.06	0.25%	-
Jul 21, 2026	74.58	74.92	71.88	71.88	71.88	-3.44%	490
Jul 20, 2026	73.68	74.56	73.04	74.44	74.44	2.45%	715
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