Etsy, Inc. ETSY
NYSE · United States · Retail Trade
$71.49+2.21 (+3.19%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $71.49 | +3.19% | $69.99 | $73.22 | $69.53 | 3.72M |
| 2026-09-29 | $69.28 | +0.52% | $69.18 | $69.96 | $68.68 | 2.72M |
| 2026-09-28 | $68.92 | +0.70% | $67.90 | $69.55 | $66.21 | 2.63M |
| 2026-09-25 | $68.44 | -0.78% | $68.91 | $71.30 | $68.40 | 2.69M |
| 2026-09-24 | $68.98 | -6.40% | $72.70 | $73.39 | $67.59 | 4.84M |
| 2026-09-23 | $73.70 | -1.92% | $74.88 | $75.76 | $71.00 | 3.94M |
| 2026-09-22 | $75.14 | +2.26% | $75.98 | $75.98 | $72.57 | 4.23M |
| 2026-09-21 | $73.48 | +1.21% | $73.55 | $73.66 | $71.67 | 2.97M |
| 2026-09-18 | $72.60 | +0.36% | $72.75 | $73.50 | $72.27 | 6.53M |
| 2026-09-17 | $72.34 | -1.52% | $74.48 | $74.96 | $71.89 | 2.91M |
| 2026-09-16 | $73.46 | -0.73% | $74.01 | $74.10 | $72.42 | 2.49M |
| 2026-09-15 | $74.00 | -0.62% | $76.43 | $76.43 | $73.54 | 2.87M |
| 2026-09-14 | $74.46 | +2.34% | $72.76 | $75.10 | $72.04 | 2.65M |
| 2026-09-11 | $72.76 | +1.63% | $72.04 | $73.52 | $71.93 | 2.86M |
| 2026-09-10 | $71.59 | +0.56% | $70.84 | $72.29 | $70.03 | 2.88M |
| 2026-09-09 | $71.19 | -2.24% | $71.95 | $71.99 | $69.99 | 4.25M |
| 2026-09-08 | $72.82 | -4.82% | $76.08 | $76.26 | $71.44 | 4.92M |
| 2026-09-04 | $76.51 | -6.73% | $81.69 | $81.86 | $76.31 | 3.08M |
| 2026-09-03 | $82.03 | +0.38% | $83.93 | $86.00 | $81.53 | 2.63M |
| 2026-09-02 | $81.72 | -0.04% | $81.99 | $82.75 | $79.41 | 2.81M |
| 2026-09-01 | $81.75 | +0.52% | $81.00 | $82.79 | $80.43 | 2.17M |
| 2026-08-31 | $81.33 | -2.70% | $83.03 | $83.97 | $81.14 | 2.31M |
| 2026-08-28 | $83.59 | +0.78% | $83.68 | $84.98 | $83.09 | 1.55M |
| 2026-08-27 | $82.94 | +1.47% | $81.39 | $83.60 | $80.65 | 4.00M |
| 2026-08-26 | $81.74 | -3.19% | $84.04 | $84.84 | $81.51 | 2.62M |
| 2026-08-25 | $84.43 | -2.99% | $87.00 | $87.41 | $84.38 | 2.95M |
| 2026-08-24 | $87.03 | +7.40% | $80.81 | $87.06 | $80.31 | 4.50M |
| 2026-08-21 | $81.03 | -0.22% | $82.09 | $82.14 | $80.27 | 2.16M |
| 2026-08-20 | $81.21 | +0.93% | $81.69 | $83.52 | $80.85 | 2.79M |
| 2026-08-19 | $80.46 | +0.63% | $80.50 | $82.28 | $80.41 | 2.05M |
| 2026-08-18 | $79.96 | +1.98% | $78.41 | $81.53 | $78.41 | 2.41M |
| 2026-08-17 | $78.41 | -1.86% | $81.16 | $82.25 | $77.90 | 2.77M |
| 2026-08-14 | $79.90 | -0.95% | $80.56 | $81.49 | $79.58 | 1.99M |
| 2026-08-13 | $80.67 | +1.31% | $79.94 | $81.07 | $78.13 | 2.83M |
| 2026-08-12 | $79.63 | +0.19% | $79.60 | $81.38 | $78.71 | 2.75M |
| 2026-08-11 | $79.48 | -1.14% | $79.66 | $80.72 | $78.11 | 4.68M |
| 2026-08-10 | $80.40 | -6.02% | $84.21 | $84.92 | $80.21 | 4.59M |
| 2026-08-07 | $85.55 | +4.00% | $83.83 | $86.45 | $83.31 | 5.38M |
| 2026-08-06 | $82.26 | -4.19% | $81.99 | $84.22 | $77.85 | 7.13M |
| 2026-08-05 | $85.86 | -0.66% | $87.14 | $87.97 | $84.32 | 3.89M |
| 2026-08-04 | $86.43 | +3.92% | $84.00 | $87.10 | $83.89 | 3.02M |
| 2026-08-03 | $83.17 | +1.82% | $81.98 | $83.87 | $81.92 | 2.32M |
| 2026-07-31 | $81.68 | -1.77% | $83.04 | $83.70 | $81.61 | 1.95M |
| 2026-07-30 | $83.15 | -2.84% | $84.95 | $84.95 | $82.75 | 2.49M |
| 2026-07-29 | $85.58 | -1.03% | $86.24 | $87.26 | $84.70 | 1.88M |
| 2026-07-28 | $86.47 | +3.14% | $84.38 | $86.96 | $84.01 | 2.59M |
| 2026-07-27 | $83.84 | +3.99% | $81.44 | $84.01 | $81.11 | 3.16M |
| 2026-07-24 | $80.62 | -0.36% | $80.53 | $81.76 | $80.09 | 1.73M |
| 2026-07-23 | $80.91 | +0.53% | $80.00 | $81.16 | $77.87 | 2.41M |
| 2026-07-22 | $80.48 | -1.48% | $82.33 | $82.82 | $79.97 | 2.36M |
| 2026-07-21 | $81.69 | -2.78% | $84.30 | $84.99 | $81.00 | 2.56M |
| 2026-07-20 | $84.03 | -0.08% | $83.33 | $86.50 | $82.75 | 1.92M |
| 2026-07-17 | $84.10 | +0.74% | $83.00 | $84.85 | $82.71 | 1.93M |
| 2026-07-16 | $83.48 | -2.64% | $84.24 | $85.99 | $82.74 | 2.96M |
| 2026-07-15 | $85.74 | +3.23% | $82.03 | $87.14 | $82.03 | 3.98M |
| 2026-07-14 | $83.06 | +3.14% | $80.20 | $83.36 | $80.20 | 2.86M |
| 2026-07-13 | $80.53 | -0.64% | $81.24 | $81.92 | $79.40 | 2.53M |
| 2026-07-10 | $81.05 | +4.28% | $78.03 | $81.17 | $77.43 | 2.42M |
| 2026-07-09 | $77.72 | +0.67% | $77.22 | $78.34 | $76.32 | 2.26M |
| 2026-07-08 | $77.20 | -0.50% | $76.35 | $77.49 | $75.01 | 2.04M |
| 2026-07-07 | $77.59 | +3.37% | $75.53 | $78.23 | $75.53 | 2.05M |
| 2026-07-06 | $75.06 | -2.48% | $76.03 | $77.30 | $74.01 | 2.44M |
| 2026-07-02 | $76.97 | +5.68% | $73.46 | $77.02 | $73.36 | 2.95M |
| 2026-07-01 | $72.83 | -3.32% | $75.41 | $76.57 | $72.78 | 3.46M |
| 2026-06-30 | $75.33 | -5.44% | $78.30 | $78.66 | $74.39 | 3.56M |
| 2026-06-29 | $79.66 | +2.08% | $79.22 | $80.41 | $78.20 | 3.41M |
| 2026-06-26 | $78.04 | +0.44% | $77.30 | $78.88 | $76.71 | 3.77M |
| 2026-06-25 | $77.70 | -0.41% | $78.78 | $78.78 | $76.15 | 2.21M |
| 2026-06-24 | $78.02 | +4.18% | $74.89 | $79.90 | $74.73 | 4.35M |
| 2026-06-23 | $74.89 | +3.24% | $72.73 | $74.92 | $72.60 | 2.33M |
| 2026-06-22 | $72.54 | -1.91% | $73.28 | $74.38 | $72.48 | 2.14M |
| 2026-06-18 | $73.95 | +1.54% | $73.97 | $74.98 | $73.19 | 3.88M |
| 2026-06-17 | $72.83 | -0.70% | $73.33 | $75.43 | $72.59 | 3.50M |
| 2026-06-16 | $73.34 | +1.59% | $72.45 | $74.67 | $72.22 | 3.96M |
| 2026-06-15 | $72.19 | +3.90% | $70.99 | $72.66 | $70.26 | 4.12M |
| 2026-06-12 | $69.48 | +0.06% | $70.06 | $71.86 | $68.58 | 2.08M |
| 2026-06-11 | $69.44 | +1.03% | $69.07 | $70.25 | $67.83 | 3.01M |
| 2026-06-10 | $68.73 | -0.04% | $67.78 | $69.89 | $67.25 | 2.42M |
| 2026-06-09 | $68.76 | -0.10% | $68.95 | $70.09 | $66.85 | 1.96M |
| 2026-06-08 | $68.83 | +2.95% | $67.00 | $69.25 | $65.90 | 2.88M |
| 2026-06-05 | $66.86 | -0.28% | $66.87 | $68.44 | $66.27 | 2.67M |
| 2026-06-04 | $67.05 | 0.00% | $68.05 | $68.29 | $66.79 | 2.32M |
| 2026-06-03 | $67.05 | -3.84% | $68.92 | $70.47 | $66.64 | 2.99M |
| 2026-06-02 | $69.73 | +1.06% | $68.90 | $70.66 | $68.36 | 2.94M |
| 2026-06-01 | $69.00 | +1.59% | $68.76 | $69.99 | $67.78 | 3.74M |
| 2026-05-29 | $67.92 | +1.71% | $66.00 | $68.09 | $65.65 | 5.32M |
| 2026-05-28 | $66.78 | +4.65% | $64.09 | $67.35 | $64.09 | 3.33M |
| 2026-05-27 | $63.81 | -0.81% | $64.33 | $65.89 | $63.67 | 2.67M |
| 2026-05-26 | $64.33 | +3.13% | $62.73 | $65.15 | $62.73 | 2.97M |
| 2026-05-22 | $62.38 | +2.70% | $60.50 | $63.20 | $60.02 | 2.51M |