Etsy, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	54.66	54.66	54.66	54.66	54.66	1.26%	-
Sep 25, 2025	53.98	53.98	53.98	53.98	53.98	0.28%	-
Sep 24, 2025	54.00	54.00	53.83	53.83	53.83	1.76%	20
Sep 23, 2025	51.86	52.90	51.86	52.90	52.90	-0.45%	2
Sep 22, 2025	53.59	53.59	53.14	53.14	53.14	-2.39%	45
Sep 19, 2025	54.44	54.44	54.44	54.44	54.44	0.31%	-
Sep 18, 2025	54.34	54.34	54.27	54.27	54.27	13.33%	5
Sep 16, 2025	48.25	48.25	47.41	47.89	47.89	-2.29%	46
Sep 15, 2025	49.88	50.80	49.01	49.01	49.01	-1.74%	334
Sep 12, 2025	49.88	49.88	49.88	49.88	49.88	-3.70%	-
Sep 11, 2025	51.73	51.79	51.73	51.79	51.79	6.51%	17
Sep 10, 2025	48.13	48.63	48.13	48.63	48.63	1.09%	137
Sep 9, 2025	51.50	51.50	48.10	48.10	48.10	20.07%	398
Apr 22, 2025	37.45	40.55	37.45	40.06	40.06	4.36%	61
Apr 17, 2025	37.85	38.39	37.85	38.39	38.39	1.09%	8
Apr 16, 2025	37.59	38.30	37.54	37.97	37.97	-0.94%	425
Apr 15, 2025	38.84	38.84	38.33	38.33	38.33	0.93%	13
Apr 14, 2025	38.51	39.09	37.98	37.98	37.98	0.34%	5
Apr 11, 2025	38.60	38.93	37.39	37.85	37.85	-1.12%	522
Apr 10, 2025	38.37	39.58	38.19	38.28	38.28	3.18%	117
Apr 9, 2025	36.88	37.18	36.88	37.10	37.10	-4.15%	104
Apr 8, 2025	40.27	40.57	38.70	38.70	38.70	-2.60%	62
Apr 7, 2025	38.16	40.55	37.08	39.74	39.74	-3.75%	335
Apr 4, 2025	43.80	43.80	41.29	41.29	41.29	-4.96%	107
Apr 3, 2025	44.13	44.86	43.44	43.44	43.44	-5.08%	1,288
Apr 2, 2025	45.24	45.77	45.24	45.77	45.77	2.35%	1
Apr 1, 2025	43.98	44.72	43.45	44.72	44.72	2.58%	281
Mar 31, 2025	42.43	43.59	42.43	43.59	43.59	2.18%	22
Mar 28, 2025	43.69	44.45	42.66	42.66	42.66	-2.79%	58