Etsy, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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