Etsy, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	90.42	92.78	87.93	88.96	88.96	-2.87%	3,470,611
Oct 29, 2026	90.51	93.78	90.30	91.59	91.59	-0.82%	4,222,667
Oct 28, 2026	93.10	94.49	88.71	92.35	92.35	5.35%	7,583,439
Oct 27, 2026	84.83	87.83	83.57	87.66	87.66	2.61%	3,688,321
Oct 26, 2026	86.93	87.89	84.09	85.43	85.43	-1.73%	2,552,341
Oct 23, 2026	89.97	91.12	86.71	86.93	86.93	-4.28%	2,443,589
Oct 22, 2026	87.88	91.06	86.06	90.82	90.82	4.12%	3,191,171
Oct 21, 2026	86.93	88.62	86.40	87.23	87.23	-0.21%	2,117,731
Oct 20, 2026	85.75	88.51	85.30	87.41	87.41	2.52%	2,634,688
Oct 19, 2026	85.45	86.62	85.01	85.26	85.26	0.14%	2,760,864
Oct 16, 2026	89.50	90.32	84.82	85.14	85.14	-4.53%	5,063,239
Oct 15, 2026	84.47	90.13	84.22	89.18	89.18	7.54%	6,095,228
Oct 14, 2026	78.89	82.99	78.89	82.93	82.93	4.60%	3,830,374
Oct 13, 2026	76.97	79.33	76.97	79.28	79.28	3.05%	2,099,898
Oct 12, 2026	77.23	78.46	76.53	76.93	76.93	0.29%	2,487,153
Oct 9, 2026	74.44	76.96	73.88	76.71	76.71	2.09%	2,974,708
Oct 8, 2026	70.85	75.45	70.85	75.14	75.14	5.11%	2,845,955
Oct 7, 2026	71.22	72.42	70.64	71.49	71.49	0.14%	2,349,076
Oct 6, 2026	70.88	73.05	70.51	71.39	71.39	0.71%	2,958,632
Oct 5, 2026	71.56	72.38	70.48	70.89	70.89	-2.58%	2,946,112
Oct 2, 2026	73.50	73.82	72.02	72.77	72.77	-0.10%	1,975,130
Oct 1, 2026	72.22	73.57	71.37	72.84	72.84	1.89%	2,749,921
Sep 30, 2026	69.99	73.23	69.53	71.49	71.49	3.19%	3,716,701
Sep 29, 2026	69.18	69.96	68.68	69.28	69.28	0.52%	2,699,123
Sep 28, 2026	67.90	69.55	66.21	68.92	68.92	0.70%	2,546,475
Sep 25, 2026	68.91	71.30	68.40	68.44	68.44	-0.78%	2,598,974
Sep 24, 2026	72.70	73.39	67.59	68.98	68.98	-6.40%	4,840,666
Sep 23, 2026	74.88	75.76	71.00	73.70	73.70	-1.92%	3,935,045
Sep 22, 2026	75.98	75.98	72.57	75.14	75.14	2.26%	4,160,754
Sep 21, 2026	73.55	73.66	71.67	73.48	73.48	1.21%	2,909,116
Sep 18, 2026	72.75	73.50	72.27	72.60	72.60	0.36%	6,448,123
Sep 17, 2026	74.48	74.97	71.90	72.34	72.34	-1.52%	2,888,956
Sep 16, 2026	74.01	74.10	72.42	73.46	73.46	-0.73%	2,486,006
Sep 15, 2026	76.44	76.44	73.54	74.00	74.00	-0.62%	2,818,305
Sep 14, 2026	72.76	75.10	72.05	74.46	74.46	2.34%	2,644,189
Sep 11, 2026	72.04	73.52	71.93	72.76	72.76	1.63%	2,862,321
Sep 10, 2026	70.84	72.29	70.03	71.59	71.59	0.56%	2,881,691
Sep 9, 2026	71.95	71.99	69.99	71.19	71.19	-2.24%	4,161,155
Sep 8, 2026	76.08	76.27	71.44	72.82	72.82	-4.82%	4,895,264
Sep 4, 2026	81.69	81.86	76.31	76.51	76.51	-6.73%	3,009,915
Sep 3, 2026	83.93	86.00	81.53	82.03	82.03	0.38%	2,561,272
Sep 2, 2026	81.99	82.75	79.41	81.72	81.72	-0.04%	2,753,236
Sep 1, 2026	81.00	82.79	80.43	81.75	81.75	0.52%	2,137,055
Aug 31, 2026	83.03	83.97	81.14	81.33	81.33	-2.70%	2,309,498
Aug 28, 2026	83.68	84.98	83.09	83.59	83.59	0.78%	1,545,090
Aug 27, 2026	81.39	83.60	80.65	82.94	82.94	1.47%	3,999,167
Aug 26, 2026	84.04	84.84	81.51	81.74	81.74	-3.19%	2,617,773
Aug 25, 2026	87.00	87.41	84.38	84.43	84.43	-2.99%	2,937,348
Aug 24, 2026	80.81	87.06	80.31	87.03	87.03	7.40%	4,497,863
Aug 21, 2026	82.09	82.14	80.27	81.03	81.03	-0.22%	2,053,680