Etsy, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	54.34	55.10	53.87	53.96	53.96	-1.55%	2,107,592
Feb 3, 2025	57.00	57.56	53.97	54.81	54.81	-0.18%	4,917,765
Jan 31, 2025	56.19	56.47	54.66	54.91	54.91	-2.05%	2,033,970
Jan 30, 2025	55.51	56.36	55.39	56.06	56.06	1.83%	1,968,881
Jan 29, 2025	55.34	55.77	54.05	55.05	55.05	-1.33%	1,756,060
Jan 28, 2025	53.63	56.75	53.63	55.79	55.79	4.38%	3,474,121
Jan 27, 2025	52.23	55.15	52.03	53.45	53.45	2.34%	4,158,536
Jan 24, 2025	53.10	53.50	51.76	52.23	52.23	-1.62%	2,454,437
Jan 23, 2025	52.14	54.64	52.10	53.09	53.09	1.61%	3,222,678
Jan 22, 2025	51.72	52.79	51.72	52.25	52.25	0.38%	1,980,877
Jan 21, 2025	53.76	53.93	51.06	52.05	52.05	-2.01%	3,815,863
Jan 17, 2025	53.31	53.44	52.21	53.12	53.12	0.76%	2,851,901
Jan 16, 2025	53.06	53.40	51.64	52.72	52.72	-1.03%	2,240,695
Jan 15, 2025	54.91	55.00	53.16	53.27	53.27	-0.26%	2,369,678
Jan 14, 2025	53.60	53.60	52.12	53.41	53.41	-0.07%	2,251,243
Jan 13, 2025	52.62	53.76	51.88	53.45	53.45	1.67%	2,442,027
Jan 10, 2025	52.32	53.40	51.79	52.57	52.57	-1.59%	2,946,475
Jan 8, 2025	53.81	54.14	52.00	53.42	53.42	-1.04%	3,254,756
Jan 7, 2025	56.65	56.65	53.18	53.98	53.98	-4.65%	3,510,917
Jan 6, 2025	54.78	57.31	54.51	56.61	56.61	5.03%	3,975,883
Jan 3, 2025	53.25	54.02	52.26	53.90	53.90	1.49%	2,280,804
Jan 2, 2025	53.66	54.65	52.96	53.11	53.11	0.42%	3,081,748
Dec 31, 2024	54.19	55.38	52.82	52.89	52.89	-1.75%	3,910,283
Dec 30, 2024	52.30	53.99	51.60	53.83	53.83	2.12%	3,109,730
Dec 27, 2024	53.43	53.91	52.36	52.71	52.71	-2.10%	2,575,995
Dec 26, 2024	54.64	55.16	53.78	53.84	53.84	-2.34%	2,706,574
Dec 24, 2024	55.28	55.42	54.65	55.13	55.13	-0.56%	1,318,281
Dec 23, 2024	56.97	57.66	55.10	55.44	55.44	-2.41%	2,976,912
Dec 20, 2024	56.53	57.56	55.31	56.81	56.81	-0.58%	12,521,540
Dec 19, 2024	57.21	58.16	55.69	57.14	57.14	0.88%	5,125,646
Dec 18, 2024	60.91	61.26	56.11	56.64	56.64	-7.10%	6,214,808
Dec 17, 2024	61.61	62.54	60.51	60.97	60.97	-1.04%	4,419,247
Dec 16, 2024	58.16	63.06	58.16	61.61	61.61	4.46%	7,660,606
Dec 13, 2024	58.60	59.30	57.96	58.98	58.98	0.68%	2,822,994
Dec 12, 2024	58.89	59.53	58.15	58.58	58.58	-0.70%	2,154,422
Dec 11, 2024	58.76	60.01	58.51	58.99	58.99	0.39%	3,222,679
Dec 10, 2024	58.52	58.99	57.53	58.76	58.76	0.02%	2,565,251
Dec 9, 2024	57.66	60.44	57.44	58.75	58.75	2.53%	3,374,204
Dec 6, 2024	57.76	58.67	57.14	57.30	57.30	0.16%	2,618,766
Dec 5, 2024	59.50	60.64	57.11	57.21	57.21	-3.13%	3,304,810
Dec 4, 2024	57.74	59.99	57.52	59.06	59.06	3.20%	4,357,508
Dec 3, 2024	55.07	57.83	55.07	57.23	57.23	3.19%	4,191,784
Dec 2, 2024	54.52	55.49	53.80	55.46	55.46	1.09%	2,894,911
Nov 29, 2024	54.24	55.57	54.24	54.86	54.86	1.01%	1,406,590
Nov 27, 2024	54.85	55.97	54.24	54.31	54.31	-0.86%	2,488,583
Nov 26, 2024	54.80	55.32	54.06	54.78	54.78	-1.62%	4,570,752
Nov 25, 2024	53.00	56.73	52.87	55.68	55.68	6.46%	7,691,589
Nov 22, 2024	52.40	52.89	51.61	52.30	52.30	0.60%	2,379,676
Nov 21, 2024	51.19	52.19	50.62	51.99	51.99	2.22%	2,337,731
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