Etsy, Inc. (ETSY)
NASDAQ: ETSY · Real-Time Price · USD
62.20
-3.01 (-4.62%)
Oct 30, 2025, 9:36 AM EDT - Market open

Etsy, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202570.2672.7365.2065.2165.21-12.80%13,191,698
Oct 28, 202574.9376.2373.3374.7874.78-1.03%5,852,998
Oct 27, 202574.7076.1074.4075.5675.562.25%3,155,689
Oct 24, 202575.0075.8973.4573.9073.900.03%2,436,998
Oct 23, 202572.9673.9570.5673.8873.880.86%2,643,094
Oct 22, 202571.5873.6971.3673.2573.251.82%2,912,583
Oct 21, 202572.0372.5670.5371.9471.940.84%2,153,856
Oct 20, 202571.2272.5570.7071.3471.341.25%2,170,819
Oct 17, 202571.1071.7069.6370.4670.46-1.39%3,414,014
Oct 16, 202572.9974.2470.1871.4571.451.06%4,978,850
Oct 15, 202572.0474.4570.6670.7070.70-1.68%3,315,233
Oct 14, 202568.1673.0767.6271.9171.912.13%2,923,238
Oct 13, 202570.3771.0969.4370.4170.412.44%2,430,007
Oct 10, 202573.0773.0768.7268.7368.73-5.67%4,162,988
Oct 9, 202570.9473.0170.7272.8672.863.88%4,198,342
Oct 8, 202571.7572.0069.1170.1470.14-1.82%4,255,596
Oct 7, 202570.5871.5269.0571.4471.442.06%4,373,088
Oct 6, 202572.9574.1869.5670.0070.00-3.29%5,580,875
Oct 3, 202572.8976.5272.3172.3872.38-0.22%7,496,614
Oct 2, 202570.9273.5270.5672.5472.542.91%4,716,748
Oct 1, 202566.4871.7466.3770.4970.496.18%9,057,809
Sep 30, 202571.8971.9664.8066.3966.39-10.69%16,708,615
Sep 29, 202564.8675.7763.6474.3474.3415.83%25,784,290
Sep 26, 202563.2264.3162.5664.1864.180.91%3,760,256
Sep 25, 202564.3564.5761.7163.6063.60-0.70%4,191,466
Sep 24, 202563.2264.4662.7364.0564.052.26%3,272,862
Sep 23, 202561.9762.9361.3462.6462.641.56%3,303,174
Sep 22, 202565.0065.0061.0361.6761.67-5.11%5,882,087
Sep 19, 202564.5165.0763.5264.9964.990.22%6,481,398
Sep 18, 202562.5765.0662.2664.8564.856.98%7,249,260
Sep 17, 202559.4562.0059.1960.6260.622.04%5,646,391
Sep 16, 202557.8159.6555.9559.4159.412.79%5,746,135
Sep 15, 202558.8459.2556.6357.8057.80-1.93%4,723,232
Sep 12, 202558.8659.5957.8558.9458.94-1.09%4,196,921
Sep 11, 202559.0161.5058.6559.5959.593.06%7,904,952
Sep 10, 202555.5258.4155.0057.8257.823.21%5,866,272
Sep 9, 202557.2157.6853.9756.0256.02-3.75%8,251,708
Sep 8, 202554.2558.3454.1558.2058.207.66%9,531,111
Sep 5, 202552.3654.1152.3554.0654.063.54%5,066,990
Sep 4, 202551.7852.4050.2652.2152.210.46%5,271,078
Sep 3, 202551.3752.5551.1451.9751.970.52%4,327,841
Sep 2, 202552.2452.2451.1551.7051.70-2.47%4,919,626
Aug 29, 202553.8454.2352.8453.0153.01-1.60%4,382,856
Aug 28, 202554.7054.7952.8953.8753.87-1.03%6,938,366
Aug 27, 202555.7455.7954.2854.4354.43-3.18%4,694,840
Aug 26, 202557.0257.1454.5056.2256.22-2.04%9,320,466
Aug 25, 202561.8961.9057.3757.3957.39-8.41%7,935,177
Aug 22, 202562.8863.8862.0062.6662.66-0.41%4,420,740
Aug 21, 202564.3764.7361.4262.9262.92-3.14%4,479,867
Aug 20, 202563.3965.3762.8864.9664.962.32%3,405,406