Etsy, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 29, 2026	66.00	68.09	65.66	67.92	67.92	1.71%	4,971,027
May 28, 2026	64.09	67.35	64.09	66.78	66.78	4.65%	3,327,039
May 27, 2026	64.33	65.89	63.67	63.81	63.81	-0.81%	2,670,756
May 26, 2026	62.73	65.16	62.73	64.33	64.33	3.13%	2,967,960
May 22, 2026	60.50	63.20	60.02	62.38	62.38	2.70%	2,510,636
May 21, 2026	61.04	61.44	59.71	60.74	60.74	-0.25%	2,784,920
May 20, 2026	59.21	60.93	57.48	60.89	60.89	5.69%	2,541,554
May 19, 2026	58.88	59.18	56.71	57.61	57.61	-2.07%	3,241,167
May 18, 2026	59.00	60.00	58.24	58.83	58.83	1.31%	3,037,842
May 15, 2026	58.76	58.81	57.38	58.07	58.07	-0.58%	2,057,401
May 14, 2026	57.64	59.13	56.78	58.41	58.41	1.76%	2,482,841
May 13, 2026	57.00	58.44	56.29	57.40	57.40	-0.19%	2,896,715
May 12, 2026	59.63	59.87	57.06	57.51	57.51	-3.93%	3,969,646
May 11, 2026	62.04	62.50	59.48	59.86	59.86	-7.02%	3,571,958
May 8, 2026	64.13	64.62	62.78	64.38	64.38	0.56%	2,342,848
May 7, 2026	64.59	65.04	62.93	64.02	64.02	-1.46%	2,462,083
May 6, 2026	63.14	65.07	63.00	64.97	64.97	3.21%	2,689,119
May 5, 2026	64.25	64.75	62.73	62.95	62.95	-1.70%	2,781,025
May 4, 2026	63.69	66.51	63.24	64.04	64.04	1.38%	3,692,255
May 1, 2026	64.80	65.05	63.14	63.17	63.17	-1.82%	3,159,118
Apr 30, 2026	67.37	67.37	63.63	64.34	64.34	-7.56%	5,905,985
Apr 29, 2026	67.00	70.88	66.37	69.60	69.60	10.11%	8,898,272
Apr 28, 2026	65.50	65.99	62.44	63.21	63.21	-2.92%	5,154,346
Apr 27, 2026	62.88	65.37	62.55	65.11	65.11	3.69%	2,756,595
Apr 24, 2026	63.60	64.26	62.30	62.79	62.79	-1.09%	2,704,328
Apr 23, 2026	66.66	66.68	62.86	63.48	63.48	-3.91%	2,839,895
Apr 22, 2026	65.62	66.66	64.13	66.06	66.06	1.33%	2,663,742
Apr 21, 2026	63.98	65.49	63.58	65.19	65.19	1.57%	2,949,358
Apr 20, 2026	61.49	64.44	61.37	64.18	64.18	3.68%	2,876,696