Etsy, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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