Etsy, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	58.01	58.30	57.11	57.87	57.87	-0.50%	3,384,460
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
Jun 12, 2025	59.50	59.53	57.95	59.29	59.29	-1.51%	12,060,111
Jun 11, 2025	59.89	61.74	59.72	60.20	60.20	-2.64%	6,211,837
Jun 10, 2025	63.84	63.84	61.40	61.83	61.83	-3.21%	5,312,174
Jun 9, 2025	63.90	64.97	62.81	63.88	63.88	0.11%	5,157,019
Jun 6, 2025	63.33	64.68	62.60	63.81	63.81	1.74%	6,149,053
Jun 5, 2025	61.81	63.59	61.62	62.72	62.72	1.90%	6,408,415
Jun 4, 2025	60.38	62.05	60.33	61.55	61.55	2.24%	7,092,295
Jun 3, 2025	58.43	60.30	57.84	60.20	60.20	2.49%	6,016,102
Jun 2, 2025	54.90	60.07	54.90	58.74	58.74	6.12%	11,583,889
May 30, 2025	52.99	55.50	52.80	55.35	55.35	4.45%	7,237,328
May 29, 2025	51.99	54.48	51.77	52.99	52.99	2.99%	8,409,846
May 28, 2025	50.50	51.69	50.40	51.45	51.45	1.92%	5,251,416
May 27, 2025	48.20	50.56	47.93	50.48	50.48	6.05%	8,619,273
May 23, 2025	46.95	47.88	46.88	47.60	47.60	-0.75%	3,052,302
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