Etsy, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 20, 2026	81.69	83.52	80.85	81.21	81.21	0.93%	2,791,292
Aug 19, 2026	80.50	82.28	80.41	80.46	80.46	0.63%	2,033,463
Aug 18, 2026	78.41	81.53	78.41	79.96	79.96	1.98%	2,409,811
Aug 17, 2026	81.16	82.25	77.90	78.41	78.41	-1.86%	2,719,223
Aug 14, 2026	80.56	81.49	79.58	79.90	79.90	-0.95%	1,987,013
Aug 13, 2026	79.94	81.07	78.13	80.67	80.67	1.31%	2,830,128
Aug 12, 2026	79.60	81.38	78.71	79.63	79.63	0.19%	2,697,650
Aug 11, 2026	79.66	80.72	78.11	79.48	79.48	-1.14%	4,629,824
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