Etsy, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	74.44	76.96	73.88	76.71	76.71	2.09%	2,974,961
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
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