Etsy, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	65.50	65.99	62.44	63.21	63.21	-2.92%	5,121,528
Apr 27, 2026	62.88	65.37	62.55	65.11	65.11	3.69%	2,755,643
Apr 24, 2026	63.60	64.26	62.30	62.79	62.79	-1.09%	2,702,980
Apr 23, 2026	66.66	66.68	62.86	63.48	63.48	-3.91%	2,839,122
Apr 22, 2026	65.62	66.66	64.13	66.06	66.06	1.33%	2,573,565
Apr 21, 2026	63.98	65.49	63.58	65.19	65.19	1.57%	2,763,172
Apr 20, 2026	61.49	64.44	61.37	64.18	64.18	3.68%	2,868,141
Apr 17, 2026	60.96	62.44	60.75	61.90	61.90	3.84%	3,208,102
Apr 16, 2026	58.38	60.43	58.24	59.61	59.61	2.92%	3,030,499
Apr 15, 2026	56.48	58.38	56.27	57.92	57.92	3.45%	1,950,289
Apr 14, 2026	55.83	57.61	55.50	55.99	55.99	1.17%	1,745,857
Apr 13, 2026	52.50	55.38	52.17	55.34	55.34	5.03%	2,704,190
Apr 10, 2026	53.56	54.05	52.66	52.69	52.69	-1.37%	1,822,085
Apr 9, 2026	53.37	54.26	52.36	53.42	53.42	-1.06%	2,565,569
Apr 8, 2026	56.00	56.00	53.70	53.99	53.99	0.09%	2,859,018
Apr 7, 2026	54.00	55.07	53.52	53.94	53.94	-0.85%	1,915,697
Apr 6, 2026	51.94	54.61	51.56	54.40	54.40	5.34%	3,337,791
Apr 2, 2026	49.00	51.88	48.65	51.64	51.64	3.34%	2,597,604
Apr 1, 2026	50.18	50.66	48.61	49.97	49.97	-0.02%	1,821,845
Mar 31, 2026	48.66	50.52	47.91	49.98	49.98	5.22%	2,508,443
Mar 30, 2026	48.25	49.02	47.16	47.50	47.50	0.40%	2,271,879
Mar 27, 2026	47.93	48.14	46.91	47.31	47.31	-2.49%	2,781,528
Mar 26, 2026	47.57	49.42	47.56	48.52	48.52	0.60%	2,331,958
Mar 25, 2026	50.36	51.10	47.59	48.23	48.23	-2.49%	3,044,972
Mar 24, 2026	51.48	51.48	47.54	49.46	49.46	-5.77%	5,682,514
Mar 23, 2026	53.43	54.26	52.06	52.49	52.49	-0.66%	2,768,779
Mar 20, 2026	54.18	54.67	52.32	52.84	52.84	-3.51%	3,288,705
Mar 19, 2026	53.93	55.00	53.55	54.76	54.76	1.18%	1,824,131
Mar 18, 2026	53.97	55.37	53.50	54.12	54.12	-1.46%	1,621,675
Mar 17, 2026	53.73	55.97	52.88	54.92	54.92	3.35%	2,288,400
Mar 16, 2026	53.01	53.63	52.61	53.14	53.14	2.15%	2,047,400
Mar 13, 2026	52.94	54.21	51.78	52.02	52.02	0.06%	2,011,243
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
Mar 6, 2026	55.43	56.57	54.34	56.40	56.40	-0.41%	3,669,904
Mar 5, 2026	56.48	58.65	54.98	56.63	56.63	1.76%	3,602,835
Mar 4, 2026	54.14	56.60	54.03	55.65	55.65	2.19%	3,795,947
Mar 3, 2026	51.82	54.55	50.81	54.46	54.46	0.91%	3,420,151
Mar 2, 2026	53.71	54.39	52.69	53.97	53.97	-1.66%	2,575,294
Feb 27, 2026	54.38	55.74	53.96	54.88	54.88	-0.54%	2,281,130
Feb 26, 2026	53.97	55.96	53.82	55.18	55.18	3.26%	2,671,196
Feb 25, 2026	54.50	54.86	52.53	53.44	53.44	-1.76%	3,257,469
Feb 24, 2026	52.38	54.50	52.11	54.40	54.40	3.88%	4,632,187
Feb 23, 2026	51.50	53.20	50.59	52.37	52.37	0.36%	5,178,930
Feb 20, 2026	49.79	53.29	49.41	52.18	52.18	8.39%	9,931,675
Feb 19, 2026	48.56	49.67	44.97	48.14	48.14	9.28%	13,378,647
Feb 18, 2026	44.04	46.34	44.00	44.05	44.05	-0.70%	7,448,212
Feb 17, 2026	45.56	45.67	44.20	44.36	44.36	-3.00%	4,452,249