Etsy, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 17, 2026	60.96	62.44	60.75	61.90	61.90	3.84%	3,263,314
Apr 16, 2026	58.38	60.43	58.24	59.61	59.61	2.92%	3,082,053
Apr 15, 2026	56.48	58.38	56.27	57.92	57.92	3.45%	2,036,325
Apr 14, 2026	55.83	57.61	55.50	55.99	55.99	1.17%	1,745,858
Apr 13, 2026	52.50	55.38	52.17	55.34	55.34	5.03%	2,706,731
Apr 10, 2026	53.56	54.05	52.66	52.69	52.69	-1.37%	1,881,831
Apr 9, 2026	53.37	54.26	52.36	53.42	53.42	-1.06%	2,615,974
Apr 8, 2026	56.00	56.00	53.70	53.99	53.99	0.09%	2,859,822
Apr 7, 2026	54.00	55.07	53.52	53.94	53.94	-0.85%	1,989,189
Apr 6, 2026	51.94	54.61	51.56	54.40	54.40	5.34%	3,567,484
Apr 2, 2026	49.00	51.88	48.65	51.64	51.64	3.34%	2,597,609
Apr 1, 2026	50.18	50.66	48.61	49.97	49.97	-0.02%	1,822,201
Mar 31, 2026	48.66	50.52	47.91	49.98	49.98	5.22%	2,510,543
Mar 30, 2026	48.25	49.02	47.16	47.50	47.50	0.40%	2,273,655
Mar 27, 2026	47.93	48.14	46.91	47.31	47.31	-2.49%	3,039,806
Mar 26, 2026	47.57	49.42	47.56	48.52	48.52	0.60%	2,359,058
Mar 25, 2026	50.36	51.10	47.59	48.23	48.23	-2.49%	3,045,584
Mar 24, 2026	51.48	51.48	47.54	49.46	49.46	-5.77%	5,683,822
Mar 23, 2026	53.43	54.26	52.06	52.49	52.49	-0.66%	2,769,880
Mar 20, 2026	54.18	54.67	52.32	52.84	52.84	-3.51%	3,372,155
Mar 19, 2026	53.93	55.00	53.55	54.76	54.76	1.18%	1,830,239
Mar 18, 2026	53.97	55.37	53.50	54.12	54.12	-1.46%	1,621,899
Mar 17, 2026	53.73	55.97	52.88	54.92	54.92	3.35%	2,288,938
Mar 16, 2026	53.01	53.63	52.61	53.14	53.14	2.15%	2,047,487
Mar 13, 2026	52.94	54.21	51.78	52.02	52.02	0.06%	2,015,859
Mar 12, 2026	52.27	54.21	51.66	51.99	51.99	-1.33%	2,731,173
Mar 11, 2026	53.14	54.09	51.98	52.69	52.69	-1.24%	2,410,713
Mar 10, 2026	55.67	55.91	53.15	53.35	53.35	-4.36%	3,199,423
Mar 9, 2026	55.60	56.02	53.06	55.78	55.78	-1.10%	2,502,671