Etsy, Inc. (ETSY)
NASDAQ: ETSY · Real-Time Price · USD
71.44
+1.44 (2.06%)
Oct 7, 2025, 4:00 PM EDT - Market closed
Etsy, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 70.58 | 71.52 | 69.05 | 71.44 | 71.44 | 2.06% | 4,279,092 |
| Oct 6, 2025 | 72.95 | 74.18 | 69.56 | 70.00 | 70.00 | -3.29% | 5,580,875 |
| Oct 3, 2025 | 72.89 | 76.52 | 72.31 | 72.38 | 72.38 | -0.22% | 7,496,614 |
| Oct 2, 2025 | 70.92 | 73.52 | 70.56 | 72.54 | 72.54 | 2.91% | 4,716,748 |
| Oct 1, 2025 | 66.48 | 71.74 | 66.37 | 70.49 | 70.49 | 6.18% | 9,057,809 |
| Sep 30, 2025 | 71.89 | 71.96 | 64.80 | 66.39 | 66.39 | -10.69% | 16,708,615 |
| Sep 29, 2025 | 64.86 | 75.77 | 63.64 | 74.34 | 74.34 | 15.83% | 25,784,290 |
| Sep 26, 2025 | 63.22 | 64.31 | 62.56 | 64.18 | 64.18 | 0.91% | 3,760,256 |
| Sep 25, 2025 | 64.35 | 64.57 | 61.71 | 63.60 | 63.60 | -0.70% | 4,191,466 |
| Sep 24, 2025 | 63.22 | 64.46 | 62.73 | 64.05 | 64.05 | 2.26% | 3,272,862 |
| Sep 23, 2025 | 61.97 | 62.93 | 61.34 | 62.64 | 62.64 | 1.56% | 3,303,174 |
| Sep 22, 2025 | 65.00 | 65.00 | 61.03 | 61.67 | 61.67 | -5.11% | 5,882,087 |
| Sep 19, 2025 | 64.51 | 65.07 | 63.52 | 64.99 | 64.99 | 0.22% | 6,481,398 |
| Sep 18, 2025 | 62.57 | 65.06 | 62.26 | 64.85 | 64.85 | 6.98% | 7,249,260 |
| Sep 17, 2025 | 59.45 | 62.00 | 59.19 | 60.62 | 60.62 | 2.04% | 5,646,391 |
| Sep 16, 2025 | 57.81 | 59.65 | 55.95 | 59.41 | 59.41 | 2.79% | 5,746,135 |
| Sep 15, 2025 | 58.84 | 59.25 | 56.63 | 57.80 | 57.80 | -1.93% | 4,723,232 |
| Sep 12, 2025 | 58.86 | 59.59 | 57.85 | 58.94 | 58.94 | -1.09% | 4,196,921 |
| Sep 11, 2025 | 59.01 | 61.50 | 58.65 | 59.59 | 59.59 | 3.06% | 7,904,952 |
| Sep 10, 2025 | 55.52 | 58.41 | 55.00 | 57.82 | 57.82 | 3.21% | 5,866,272 |
| Sep 9, 2025 | 57.21 | 57.68 | 53.97 | 56.02 | 56.02 | -3.75% | 8,251,708 |
| Sep 8, 2025 | 54.25 | 58.34 | 54.15 | 58.20 | 58.20 | 7.66% | 9,531,111 |
| Sep 5, 2025 | 52.36 | 54.11 | 52.35 | 54.06 | 54.06 | 3.54% | 5,066,990 |
| Sep 4, 2025 | 51.78 | 52.40 | 50.26 | 52.21 | 52.21 | 0.46% | 5,271,078 |
| Sep 3, 2025 | 51.37 | 52.55 | 51.14 | 51.97 | 51.97 | 0.52% | 4,327,841 |
| Sep 2, 2025 | 52.24 | 52.24 | 51.15 | 51.70 | 51.70 | -2.47% | 4,919,626 |
| Aug 29, 2025 | 53.84 | 54.23 | 52.84 | 53.01 | 53.01 | -1.60% | 4,382,856 |
| Aug 28, 2025 | 54.70 | 54.79 | 52.89 | 53.87 | 53.87 | -1.03% | 6,938,366 |
| Aug 27, 2025 | 55.74 | 55.79 | 54.28 | 54.43 | 54.43 | -3.18% | 4,694,840 |
| Aug 26, 2025 | 57.02 | 57.14 | 54.50 | 56.22 | 56.22 | -2.04% | 9,320,466 |
| Aug 25, 2025 | 61.89 | 61.90 | 57.37 | 57.39 | 57.39 | -8.41% | 7,935,177 |
| 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 |