Etsy, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2025	61.89	61.90	57.37	57.39	57.39	-8.41%	7,651,269
Aug 22, 2025	62.88	63.88	62.00	62.66	62.66	-0.41%	4,420,740
Aug 21, 2025	64.37	64.73	61.42	62.92	62.92	-3.14%	4,479,867
Aug 20, 2025	63.39	65.37	62.88	64.96	64.96	2.32%	3,405,406
Aug 19, 2025	65.31	65.62	63.47	63.49	63.49	-2.26%	3,362,449
Aug 18, 2025	66.00	66.60	63.94	64.96	64.96	-2.21%	5,369,476
Aug 15, 2025	68.36	68.55	66.03	66.43	66.43	-2.61%	5,029,711
Aug 14, 2025	69.10	69.56	67.27	68.21	68.21	-2.68%	3,925,994
Aug 13, 2025	66.82	70.57	65.71	70.09	70.09	5.41%	6,450,089
Aug 12, 2025	62.87	66.70	62.03	66.49	66.49	7.64%	8,135,764
Aug 11, 2025	60.90	61.88	60.11	61.77	61.77	1.41%	5,597,528
Aug 8, 2025	60.24	60.96	59.46	60.91	60.91	0.69%	4,443,641
Aug 7, 2025	58.10	60.53	57.82	60.49	60.49	7.63%	5,734,509
Aug 6, 2025	56.15	56.95	55.33	56.20	56.20	0.39%	4,851,880
Aug 5, 2025	57.63	57.63	55.83	55.98	55.98	-2.32%	4,204,894
Aug 4, 2025	58.69	59.75	57.03	57.31	57.31	-2.48%	4,075,042
Aug 1, 2025	58.20	60.08	57.53	58.77	58.77	0.86%	4,640,005
Jul 31, 2025	61.35	61.49	55.89	58.27	58.27	-5.99%	9,795,622
Jul 30, 2025	65.74	68.45	61.14	61.98	61.98	2.79%	12,893,982
Jul 29, 2025	62.92	62.92	60.01	60.30	60.30	-3.90%	8,578,362
Jul 28, 2025	62.52	63.78	62.16	62.75	62.75	0.46%	4,412,694
Jul 25, 2025	64.20	64.55	61.91	62.46	62.46	-2.38%	3,819,921
Jul 24, 2025	63.58	66.31	63.58	63.98	63.98	1.78%	6,350,844
Jul 23, 2025	63.68	64.01	62.04	62.86	62.86	-1.30%	4,297,510
Jul 22, 2025	60.60	64.09	60.43	63.69	63.69	5.43%	7,328,077
Jul 21, 2025	61.35	61.37	59.07	60.41	60.41	1.29%	5,386,901
Jul 18, 2025	58.84	59.80	58.79	59.64	59.64	2.88%	3,904,808
Jul 17, 2025	57.74	59.01	56.95	57.97	57.97	3.44%	4,877,640
Jul 16, 2025	56.05	56.55	55.01	56.04	56.04	0.63%	2,631,689
Jul 15, 2025	57.66	57.79	54.93	55.69	55.69	-3.50%	4,685,983
Jul 14, 2025	57.99	58.77	57.37	57.71	57.71	-0.28%	3,153,094
Jul 11, 2025	58.01	58.30	57.11	57.87	57.87	-0.50%	3,411,002
Jul 10, 2025	54.76	58.25	54.72	58.16	58.16	7.45%	7,015,740
Jul 9, 2025	53.36	54.35	52.31	54.13	54.13	1.25%	3,794,971
Jul 8, 2025	53.70	54.00	51.85	53.46	53.46	-0.39%	3,405,053
Jul 7, 2025	53.76	55.00	52.92	53.67	53.67	-1.29%	5,651,393
Jul 3, 2025	53.81	54.84	53.18	54.37	54.37	2.66%	4,307,775
Jul 2, 2025	51.40	53.89	51.40	52.96	52.96	3.12%	6,435,493
Jul 1, 2025	50.05	52.75	49.76	51.36	51.36	2.39%	6,107,288
Jun 30, 2025	51.00	51.40	49.60	50.16	50.16	-0.95%	4,032,502
Jun 27, 2025	50.88	51.50	50.08	50.64	50.64	0.02%	5,905,820
Jun 26, 2025	52.88	53.15	49.15	50.63	50.63	-4.56%	8,448,364
Jun 25, 2025	53.39	53.92	52.23	53.05	53.05	-0.60%	3,948,835
Jun 24, 2025	54.40	54.63	53.06	53.37	53.37	-1.02%	4,601,258
Jun 23, 2025	55.97	55.97	53.87	53.92	53.92	-3.99%	5,431,893
Jun 20, 2025	56.12	56.53	55.57	56.16	56.16	1.56%	6,412,079
Jun 18, 2025	54.37	56.09	54.37	55.30	55.30	1.41%	4,984,558
Jun 17, 2025	54.41	56.49	53.94	54.53	54.53	1.19%	8,843,329
Jun 16, 2025	55.99	56.04	53.80	53.89	53.89	-3.75%	9,042,186
Jun 13, 2025	58.74	59.00	54.47	55.99	55.99	-5.57%	10,589,571