Etsy, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	79.66	80.72	78.11	80.13	-	-0.34%	2,334,739
Aug 10, 2026	84.21	84.92	80.22	80.40	80.40	-6.02%	4,571,169
Aug 7, 2026	83.83	86.45	83.31	85.55	85.55	4.00%	5,142,403
Aug 6, 2026	81.99	84.22	77.85	82.26	82.26	-4.19%	6,972,515
Aug 5, 2026	87.14	87.97	84.32	85.86	85.86	-0.66%	3,861,965
Aug 4, 2026	84.00	87.10	83.89	86.43	86.43	3.92%	3,015,630
Aug 3, 2026	81.98	83.87	81.92	83.17	83.17	1.82%	2,321,316
Jul 31, 2026	83.04	83.70	81.61	81.68	81.68	-1.77%	1,952,208
Jul 30, 2026	84.95	84.95	82.75	83.15	83.15	-2.84%	2,469,593
Jul 29, 2026	86.24	87.26	84.70	85.58	85.58	-1.03%	1,883,472
Jul 28, 2026	84.38	86.96	84.01	86.47	86.47	3.14%	2,552,882
Jul 27, 2026	81.44	84.01	81.11	83.84	83.84	3.99%	3,162,200
Jul 24, 2026	80.53	81.76	80.09	80.62	80.62	-0.36%	1,729,469
Jul 23, 2026	80.00	81.16	77.87	80.91	80.91	0.53%	2,363,476
Jul 22, 2026	82.33	82.82	79.97	80.48	80.48	-1.48%	2,317,067
Jul 21, 2026	84.30	84.99	81.00	81.69	81.69	-2.78%	2,558,968
Jul 20, 2026	83.33	86.50	82.75	84.03	84.03	-0.08%	1,916,088
Jul 17, 2026	83.00	84.85	82.71	84.10	84.10	0.74%	1,925,048
Jul 16, 2026	84.24	85.99	82.74	83.48	83.48	-2.64%	2,955,368
Jul 15, 2026	82.03	87.14	82.03	85.74	85.74	3.23%	3,887,641
Jul 14, 2026	80.20	83.36	80.20	83.06	83.06	3.14%	2,719,119
Jul 13, 2026	81.24	81.92	79.40	80.53	80.53	-0.64%	2,529,211
Jul 10, 2026	78.03	81.17	77.44	81.05	81.05	4.28%	2,413,356
Jul 9, 2026	77.22	78.34	76.32	77.72	77.72	0.67%	2,255,522
Jul 8, 2026	76.35	77.49	75.01	77.20	77.20	-0.50%	2,036,828
Jul 7, 2026	75.53	78.23	75.53	77.59	77.59	3.37%	2,047,426
Jul 6, 2026	76.03	77.30	74.01	75.06	75.06	-2.48%	2,419,425
Jul 2, 2026	73.46	77.02	73.36	76.97	76.97	5.68%	2,940,154
Jul 1, 2026	75.41	76.57	72.78	72.83	72.83	-3.32%	3,432,193
Jun 30, 2026	78.30	78.66	74.39	75.33	75.33	-5.44%	3,528,697
Jun 29, 2026	79.22	80.41	78.20	79.66	79.66	2.08%	3,316,468
Jun 26, 2026	77.30	78.88	76.71	78.04	78.04	0.44%	3,531,443
Jun 25, 2026	78.78	78.78	76.15	77.70	77.70	-0.41%	2,203,899
Jun 24, 2026	74.89	79.90	74.73	78.02	78.02	4.18%	4,229,107
Jun 23, 2026	72.73	74.92	72.60	74.89	74.89	3.24%	2,302,526
Jun 22, 2026	73.28	74.38	72.48	72.54	72.54	-1.91%	2,134,122
Jun 18, 2026	73.97	74.98	73.19	73.95	73.95	1.54%	3,735,352
Jun 17, 2026	73.33	75.43	72.59	72.83	72.83	-0.70%	3,478,080
Jun 16, 2026	72.45	74.67	72.23	73.34	73.34	1.59%	3,955,311
Jun 15, 2026	70.99	72.66	70.26	72.19	72.19	3.90%	4,121,100
Jun 12, 2026	70.06	71.86	68.58	69.48	69.48	0.06%	2,080,553
Jun 11, 2026	69.07	70.25	67.83	69.44	69.44	1.03%	3,010,673
Jun 10, 2026	67.78	69.89	67.25	68.73	68.73	-0.04%	2,415,972
Jun 9, 2026	68.95	70.09	66.85	68.76	68.76	-0.10%	1,956,504
Jun 8, 2026	67.00	69.25	65.90	68.83	68.83	2.95%	2,881,835
Jun 5, 2026	66.87	68.44	66.27	66.86	66.86	-0.28%	2,665,933
Jun 4, 2026	68.05	68.29	66.79	67.05	67.05	-	2,316,369
Jun 3, 2026	68.92	70.47	66.64	67.05	67.05	-3.84%	2,987,028
Jun 2, 2026	68.90	70.66	68.36	69.73	69.73	1.06%	2,940,723
Jun 1, 2026	68.76	69.99	67.78	69.00	69.00	1.59%	3,736,764