Etsy, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	50.60	51.80	50.06	50.86	50.86	0.89%	2,234,015
Nov 19, 2024	49.54	50.58	48.75	50.41	50.41	-0.30%	3,345,077
Nov 18, 2024	49.81	51.09	49.67	50.56	50.56	1.87%	3,087,279
Nov 15, 2024	50.92	51.33	49.20	49.63	49.63	-2.76%	3,217,620
Nov 14, 2024	53.23	53.51	50.63	51.04	51.04	-4.47%	3,260,000
Nov 13, 2024	54.14	55.68	52.91	53.43	53.43	-1.06%	3,993,936
Nov 12, 2024	53.91	55.63	53.43	54.00	54.00	-	3,693,579
Nov 11, 2024	54.00	55.29	53.43	54.00	54.00	1.29%	4,760,539
Nov 8, 2024	53.41	54.24	52.71	53.31	53.31	-0.19%	3,613,021
Nov 7, 2024	52.87	53.81	52.75	53.41	53.41	0.62%	2,913,283
Nov 6, 2024	54.00	54.53	52.45	53.08	53.08	0.66%	4,346,947
Nov 5, 2024	51.60	53.08	50.74	52.73	52.73	0.88%	3,322,579
Nov 4, 2024	52.57	53.13	51.17	52.27	52.27	-0.95%	3,473,571
Nov 1, 2024	50.98	53.34	50.34	52.77	52.77	2.59%	5,217,180
Oct 31, 2024	52.46	55.48	50.85	51.44	51.44	7.19%	10,314,640
Oct 30, 2024	47.25	48.70	47.10	47.99	47.99	1.07%	5,818,472
Oct 29, 2024	48.72	48.75	47.43	47.48	47.48	-2.65%	4,859,072
Oct 28, 2024	49.31	50.06	48.72	48.77	48.77	0.27%	2,913,483
Oct 25, 2024	49.17	49.38	48.55	48.64	48.64	0.02%	2,491,826
Oct 24, 2024	49.58	50.46	48.60	48.63	48.63	-2.03%	3,114,074
Oct 23, 2024	49.63	50.46	49.17	49.64	49.64	0.63%	2,450,918
Oct 22, 2024	51.28	51.55	49.27	49.33	49.33	-4.71%	3,139,270
Oct 21, 2024	51.59	53.20	51.38	51.77	51.77	0.41%	2,220,694
Oct 18, 2024	50.92	51.58	50.59	51.56	51.56	1.60%	2,063,420
Oct 17, 2024	52.37	52.44	50.31	50.75	50.75	-3.39%	3,718,134
Oct 16, 2024	51.53	53.24	51.53	52.53	52.53	2.38%	3,270,926
Oct 15, 2024	48.62	51.83	48.53	51.31	51.31	3.43%	5,286,160
Oct 14, 2024	49.60	49.66	48.07	49.61	49.61	-0.16%	3,026,580
Oct 11, 2024	49.49	50.49	49.49	49.69	49.69	0.08%	2,606,051
Oct 10, 2024	50.29	50.63	49.57	49.65	49.65	-2.19%	2,669,195
Oct 9, 2024	50.83	51.62	50.34	50.76	50.76	-0.14%	2,278,580
Oct 8, 2024	51.06	51.25	50.34	50.83	50.83	-0.70%	3,042,446
Oct 7, 2024	52.80	52.86	51.07	51.19	51.19	-3.05%	3,114,080
Oct 4, 2024	51.85	52.99	51.80	52.80	52.80	3.33%	2,668,582
Oct 3, 2024	51.00	51.77	50.55	51.10	51.10	-1.43%	2,622,118
Oct 2, 2024	52.43	52.64	51.66	51.84	51.84	-0.88%	2,474,995
Oct 1, 2024	55.10	55.24	52.19	52.30	52.30	-5.82%	4,196,654
Sep 30, 2024	56.76	57.21	55.11	55.53	55.53	-2.82%	3,079,064
Sep 27, 2024	56.42	57.97	56.20	57.14	57.14	2.49%	5,159,206
Sep 26, 2024	55.30	55.78	54.59	55.75	55.75	2.07%	3,976,923
Sep 25, 2024	54.41	55.40	54.14	54.62	54.62	-0.73%	3,300,672
Sep 24, 2024	55.69	56.14	54.75	55.02	55.02	0.35%	2,760,028
Sep 23, 2024	53.99	54.89	53.08	54.83	54.83	1.71%	4,473,718
Sep 20, 2024	53.69	53.98	52.61	53.91	53.91	-0.30%	37,801,204
Sep 19, 2024	55.00	55.41	53.77	54.07	54.07	0.13%	3,485,535
Sep 18, 2024	53.85	55.15	53.38	54.00	54.00	-0.17%	3,209,574
Sep 17, 2024	54.30	54.74	53.78	54.09	54.09	0.39%	3,227,652
Sep 16, 2024	55.52	55.97	52.83	53.88	53.88	-3.18%	4,499,159
Sep 13, 2024	54.28	56.70	53.78	55.65	55.65	7.56%	6,203,700
Sep 12, 2024	52.00	52.40	50.70	51.74	51.74	-0.35%	3,034,613
Sep 11, 2024	52.26	52.30	50.63	51.92	51.92	-1.26%	3,635,525
Sep 10, 2024	52.35	52.81	51.67	52.58	52.58	0.44%	3,544,206
Sep 9, 2024	53.24	54.79	52.30	52.35	52.35	-1.58%	4,832,682
Sep 6, 2024	55.99	56.14	53.12	53.19	53.19	-4.28%	3,489,801
Sep 5, 2024	55.63	55.78	53.68	55.57	55.57	-	3,068,627
Sep 4, 2024	54.24	56.69	54.21	55.57	55.57	1.48%	3,367,818
Sep 3, 2024	55.07	56.34	54.55	54.76	54.76	-0.60%	3,955,872
Aug 30, 2024	55.95	56.01	54.20	55.09	55.09	-0.74%	9,732,842
Aug 29, 2024	55.76	56.34	55.27	55.50	55.50	0.49%	1,858,159
Aug 28, 2024	55.39	55.93	54.81	55.23	55.23	-0.29%	2,582,857
Aug 27, 2024	55.34	55.52	54.08	55.39	55.39	0.42%	2,336,368
Aug 26, 2024	55.30	56.08	54.61	55.16	55.16	-0.43%	2,431,587
Aug 23, 2024	53.82	55.59	53.79	55.40	55.40	2.99%	2,455,673
Aug 22, 2024	54.15	55.29	53.46	53.79	53.79	-1.56%	2,449,460
Aug 21, 2024	54.72	55.35	54.11	54.64	54.64	0.70%	2,259,005
Aug 20, 2024	54.79	55.45	53.71	54.26	54.26	-1.13%	2,115,200
Aug 19, 2024	54.10	55.10	53.67	54.88	54.88	1.80%	2,444,695
Aug 16, 2024	53.81	54.67	53.32	53.91	53.91	0.34%	2,014,211
Aug 15, 2024	52.99	54.83	52.69	53.73	53.73	4.33%	4,182,034
Aug 14, 2024	53.74	53.94	51.45	51.50	51.50	-4.74%	3,469,637
Aug 13, 2024	53.50	54.47	52.54	54.07	54.07	1.65%	2,820,485
Aug 12, 2024	55.07	55.28	52.97	53.19	53.19	-3.24%	3,282,537
Aug 9, 2024	54.09	55.94	53.74	54.97	54.97	1.36%	2,815,932
Aug 8, 2024	53.64	54.66	53.40	54.23	54.23	1.63%	2,428,029
Aug 7, 2024	54.76	56.18	53.29	53.36	53.36	-1.15%	3,630,223
Aug 6, 2024	55.46	55.92	53.47	53.98	53.98	-2.65%	6,391,151
Aug 5, 2024	56.37	57.33	54.61	55.45	55.45	-6.57%	7,237,385
Aug 2, 2024	59.18	59.68	58.01	59.35	59.35	-1.35%	3,774,248
Aug 1, 2024	63.50	63.50	58.46	60.16	60.16	-7.65%	7,829,431
Jul 31, 2024	64.99	66.18	64.52	65.14	65.14	0.96%	4,748,789
Jul 30, 2024	63.36	64.76	63.30	64.52	64.52	1.02%	2,713,846
Jul 29, 2024	63.15	64.41	62.61	63.87	63.87	2.57%	2,891,746
Jul 26, 2024	61.49	62.45	61.15	62.27	62.27	3.04%	3,003,317
Jul 25, 2024	60.06	62.24	59.29	60.43	60.43	0.28%	2,372,292
Jul 24, 2024	60.85	61.80	59.69	60.26	60.26	-0.87%	2,840,571
Jul 23, 2024	61.81	62.28	60.45	60.79	60.79	-2.56%	3,092,448
Jul 22, 2024	62.10	62.68	60.24	62.39	62.39	-0.59%	3,642,151
Jul 19, 2024	62.97	63.08	61.24	62.76	62.76	-1.41%	3,042,739
Jul 18, 2024	64.76	66.81	63.59	63.66	63.66	-1.99%	2,339,086
Jul 17, 2024	64.68	65.93	63.81	64.95	64.95	-0.79%	3,415,272
Jul 16, 2024	61.71	65.95	61.71	65.47	65.47	6.33%	4,153,189
Jul 15, 2024	61.00	62.25	60.45	61.57	61.57	1.77%	2,593,229
Jul 12, 2024	58.47	60.98	58.44	60.50	60.50	3.76%	4,076,776
Jul 11, 2024	57.94	59.45	57.94	58.31	58.31	1.73%	2,604,417
Jul 10, 2024	57.24	57.66	56.66	57.32	57.32	0.54%	3,359,539
Jul 9, 2024	55.37	57.19	55.12	57.01	57.01	2.96%	2,967,192
Jul 8, 2024	58.47	58.50	55.08	55.37	55.37	-5.27%	5,003,193
Jul 5, 2024	58.30	58.61	57.61	58.45	58.45	0.38%	1,639,873
Jul 3, 2024	58.06	59.05	57.78	58.23	58.23	-0.05%	1,135,190
Jul 2, 2024	57.35	58.32	56.86	58.26	58.26	2.19%	2,056,936