Etsy, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 13, 2025	44.86	45.21	43.75	44.40	44.40	-1.18%	3,671,606
Mar 12, 2025	47.22	47.78	44.15	44.93	44.93	-4.14%	6,804,281
Mar 11, 2025	48.86	49.96	46.65	46.87	46.87	-3.66%	4,978,063
Mar 10, 2025	46.46	49.57	46.46	48.65	48.65	3.95%	6,977,482
Mar 7, 2025	46.96	47.40	45.85	46.80	46.80	-0.32%	3,500,889
Mar 6, 2025	49.47	49.48	46.52	46.95	46.95	-6.10%	5,656,337
Mar 5, 2025	49.26	50.26	48.97	50.00	50.00	1.09%	2,596,506
Mar 4, 2025	48.43	50.21	47.55	49.46	49.46	0.84%	4,364,584
Mar 3, 2025	51.39	52.23	48.86	49.05	49.05	-4.18%	4,593,567
Feb 28, 2025	50.94	51.83	50.76	51.19	51.19	-	3,015,298
Feb 27, 2025	52.00	52.00	49.22	51.19	51.19	-0.99%	5,477,331
Feb 26, 2025	53.55	53.90	51.67	51.70	51.70	-2.69%	3,450,609
Feb 25, 2025	53.00	53.72	51.59	53.13	53.13	-0.21%	3,402,474
Feb 24, 2025	51.02	53.59	50.41	53.24	53.24	3.86%	5,218,852
Feb 21, 2025	51.29	52.34	49.88	51.26	51.26	-0.27%	5,002,790