Etsy, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 23, 2025	46.95	47.88	46.88	47.60	47.60	-0.75%	3,051,730
May 22, 2025	46.50	48.44	46.33	47.96	47.96	3.16%	4,989,460
May 21, 2025	46.67	47.42	46.20	46.49	46.49	-1.42%	3,184,090
May 20, 2025	46.87	48.27	46.71	47.16	47.16	0.28%	3,924,022
May 19, 2025	46.10	47.07	45.75	47.03	47.03	0.02%	2,959,227
May 16, 2025	47.01	47.47	46.02	47.02	47.02	0.04%	4,063,960
May 15, 2025	46.90	47.34	46.41	47.00	47.00	0.09%	5,029,060
May 14, 2025	46.65	47.47	46.21	46.96	46.96	0.41%	4,163,433
May 13, 2025	47.91	48.09	46.38	46.77	46.77	-1.72%	5,065,576
May 12, 2025	49.67	50.10	47.49	47.59	47.59	1.38%	6,455,581
May 9, 2025	48.08	48.30	46.57	46.94	46.94	-1.92%	4,189,678
May 8, 2025	46.34	48.27	46.20	47.86	47.86	4.22%	3,364,106
May 7, 2025	45.30	46.43	45.11	45.92	45.92	1.80%	3,886,906
May 6, 2025	44.26	45.25	44.11	45.11	45.11	0.07%	3,587,893
May 5, 2025	43.83	45.89	43.69	45.08	45.08	1.76%	4,105,711
May 2, 2025	43.00	45.25	42.97	44.30	44.30	4.21%	5,342,662
May 1, 2025	43.71	44.25	42.11	42.51	42.51	-2.23%	6,409,156
Apr 30, 2025	46.60	46.87	41.51	43.48	43.48	-5.74%	11,846,901
Apr 29, 2025	45.78	46.60	45.58	46.13	46.13	0.54%	5,777,417
Apr 28, 2025	46.08	46.71	45.43	45.88	45.88	0.04%	4,453,031
Apr 25, 2025	45.59	46.20	45.15	45.86	45.86	0.68%	3,742,292
Apr 24, 2025	45.46	45.76	44.28	45.55	45.55	-0.52%	6,497,844
Apr 23, 2025	46.63	47.24	45.75	45.79	45.79	-0.30%	3,023,807
Apr 22, 2025	45.58	46.65	45.28	45.93	45.93	3.12%	5,813,181
Apr 21, 2025	44.15	44.75	43.72	44.54	44.54	0.88%	4,377,270
Apr 17, 2025	42.37	44.33	42.37	44.15	44.15	3.83%	2,900,874
Apr 16, 2025	43.32	43.41	41.91	42.52	42.52	-2.25%	3,141,290
Apr 15, 2025	43.36	44.44	42.95	43.50	43.50	-0.34%	2,714,483
Apr 14, 2025	44.37	45.00	42.53	43.65	43.65	0.11%	2,412,732
Apr 11, 2025	43.86	44.75	41.91	43.60	43.60	0.05%	3,354,010
Apr 10, 2025	43.42	44.59	42.18	43.58	43.58	-1.04%	4,877,237
Apr 9, 2025	40.19	44.94	40.05	44.04	44.04	7.94%	5,750,466
Apr 8, 2025	44.05	44.57	40.60	40.80	40.80	-6.51%	6,257,550
Apr 7, 2025	42.05	46.85	41.48	43.64	43.64	-1.76%	5,126,707
Apr 4, 2025	46.45	46.55	43.53	44.42	44.42	-8.24%	7,964,997
Apr 3, 2025	48.57	50.10	47.39	48.41	48.41	-3.99%	6,552,706
Apr 2, 2025	48.42	51.00	48.25	50.42	50.42	3.89%	5,026,758
Apr 1, 2025	47.11	48.85	46.73	48.53	48.53	2.86%	3,834,195
Mar 31, 2025	46.07	47.80	45.79	47.18	47.18	1.05%	3,098,976
Mar 28, 2025	47.10	48.13	45.81	46.69	46.69	-0.49%	2,967,624
Mar 27, 2025	46.55	48.06	46.48	46.92	46.92	0.49%	2,695,308
Mar 26, 2025	47.82	47.97	45.91	46.69	46.69	-2.36%	2,325,302
Mar 25, 2025	46.03	47.98	46.01	47.82	47.82	4.27%	4,492,483
Mar 24, 2025	45.97	46.31	44.80	45.86	45.86	1.66%	4,417,855
Mar 21, 2025	44.65	45.35	44.22	45.11	45.11	0.40%	11,113,784
Mar 20, 2025	44.82	45.77	44.64	44.93	44.93	0.47%	3,674,549
Mar 19, 2025	44.52	45.31	43.43	44.72	44.72	0.13%	4,431,864
Mar 18, 2025	45.86	45.93	44.50	44.66	44.66	-3.52%	3,209,456
Mar 17, 2025	45.88	47.19	45.81	46.29	46.29	1.40%	3,122,978
Mar 14, 2025	45.14	45.83	44.53	45.65	45.65	2.82%	2,757,081