Etsy Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 83.020 | 86.280 | 82.730 | 85.430 | 85.430 | 556 |
| 2026-07-27 | 80.620 | 83.450 | 79.330 | 83.430 | 83.430 | 562 |
| 2026-07-24 | 80.910 | 81.700 | 79.320 | 81.060 | 81.060 | 360 |
| 2026-07-23 | 79.000 | 80.950 | 77.910 | 79.660 | 79.660 | 2,134 |
| 2026-07-22 | 82.450 | 82.810 | 81.300 | 81.400 | 81.400 | 264 |
| 2026-07-21 | 84.080 | 85.020 | 80.940 | 82.010 | 82.010 | 785 |
| 2026-07-20 | 82.950 | 86.380 | 82.130 | 85.040 | 85.040 | 636 |
| 2026-07-17 | 81.890 | 84.980 | 81.110 | 84.170 | 84.170 | 259 |
| 2026-07-16 | 85.480 | 86.450 | 82.770 | 84.420 | 84.420 | 1,235 |
| 2026-07-15 | 83.750 | 87.090 | 81.950 | 85.500 | 85.500 | 1,738 |
| 2026-07-14 | 80.310 | 82.160 | 78.350 | 82.160 | 82.160 | 639 |
| 2026-07-13 | 80.000 | 82.500 | 79.940 | 80.220 | 80.220 | 1,285 |
| 2026-07-10 | 76.540 | 79.800 | 76.540 | 79.765 | 79.765 | 1,162 |
| 2026-07-09 | 76.810 | 78.500 | 76.320 | 77.360 | 77.360 | 266 |
| 2026-07-08 | 76.820 | 77.910 | 75.110 | 76.150 | 76.150 | 1,119 |
| 2026-07-07 | 75.540 | 77.500 | 75.487 | 77.500 | 77.500 | 286 |
| 2026-07-06 | 77.130 | 77.300 | 74.765 | 74.765 | 74.765 | 448 |
| 2026-07-03 | 75.190 | 75.190 | 75.190 | 75.190 | 75.190 | 0 |
| 2026-07-02 | 72.830 | 75.760 | 72.830 | 75.190 | 75.190 | 109 |
| 2026-07-01 | 74.730 | 76.290 | 73.740 | 74.020 | 74.020 | 256 |
| 2026-06-30 | 78.320 | 79.000 | 76.550 | 76.680 | 76.680 | 827 |
| 2026-06-29 | 79.200 | 80.020 | 77.330 | 79.640 | 79.640 | 2,185 |
| 2026-06-26 | 78.170 | 78.780 | 76.930 | 77.570 | 77.570 | 162 |
| 2026-06-25 | 77.000 | 80.000 | 76.000 | 77.118 | 77.118 | 407 |
| 2026-06-24 | 74.600 | 79.850 | 74.000 | 78.300 | 78.300 | 933 |
| 2026-06-23 | 71.080 | 74.410 | 71.000 | 73.960 | 73.960 | 302 |
| 2026-06-22 | 74.000 | 74.380 | 72.000 | 73.090 | 73.090 | 604 |
| 2026-06-19 | 74.530 | 74.530 | 74.530 | 74.530 | 74.530 | 0 |
| 2026-06-18 | 73.000 | 74.910 | 73.000 | 74.530 | 74.530 | 365 |
| 2026-06-17 | 73.450 | 75.370 | 72.100 | 74.400 | 74.400 | 2,081 |
| 2026-06-16 | 71.580 | 74.690 | 71.580 | 73.650 | 73.650 | 991 |
| 2026-06-15 | 69.690 | 72.545 | 69.690 | 71.800 | 71.800 | 1,325 |
| 2026-06-12 | 69.560 | 71.250 | 68.760 | 69.660 | 69.660 | 682 |
| 2026-06-11 | 68.390 | 70.000 | 67.880 | 69.380 | 69.380 | 381 |
| 2026-06-10 | 67.750 | 69.610 | 66.320 | 69.508 | 69.508 | 464 |
| 2026-06-09 | 68.660 | 70.140 | 67.110 | 68.520 | 68.520 | 705 |
| 2026-06-08 | 68.000 | 68.620 | 65.970 | 68.539 | 68.539 | 462 |
| 2026-06-05 | 68.050 | 69.350 | 66.080 | 67.370 | 67.370 | 972 |
| 2026-06-04 | 68.000 | 68.990 | 66.290 | 67.050 | 67.050 | 1,645 |
| 2026-06-03 | 70.580 | 70.580 | 67.420 | 67.911 | 67.911 | 553 |
| 2026-06-02 | 67.850 | 70.570 | 67.530 | 68.870 | 68.870 | 405 |
| 2026-06-01 | 67.500 | 69.455 | 66.770 | 68.838 | 68.838 | 1,600 |
| 2026-05-29 | 65.780 | 68.080 | 65.190 | 66.750 | 66.750 | 1,072 |
| 2026-05-28 | 62.400 | 66.920 | 62.400 | 66.830 | 66.830 | 1,150 |
| 2026-05-27 | 64.340 | 65.700 | 63.160 | 63.920 | 63.920 | 694 |
| 2026-05-26 | 62.380 | 65.030 | 61.600 | 64.411 | 64.411 | 1,756 |
| 2026-05-22 | 60.440 | 62.138 | 59.800 | 61.909 | 61.909 | 557 |
| 2026-05-21 | 60.830 | 62.360 | 60.010 | 60.990 | 60.990 | 907 |
| 2026-05-20 | 58.020 | 60.220 | 57.680 | 60.220 | 60.220 | 4,333 |
| 2026-05-19 | 58.250 | 59.440 | 56.951 | 57.040 | 57.040 | 127 |
| 2026-05-18 | 58.070 | 59.920 | 57.000 | 59.314 | 59.314 | 1,730 |
| 2026-05-15 | 57.000 | 59.300 | 57.000 | 58.300 | 58.300 | 149 |
| 2026-05-14 | 57.970 | 58.960 | 56.880 | 58.440 | 58.440 | 1,329 |
| 2026-05-13 | 57.000 | 58.430 | 56.380 | 57.860 | 57.860 | 710 |
| 2026-05-12 | 59.000 | 59.910 | 57.070 | 57.941 | 57.941 | 625 |
| 2026-05-11 | 65.810 | 66.000 | 59.780 | 59.780 | 59.780 | 1,390 |
| 2026-05-08 | 64.130 | 64.230 | 62.730 | 64.230 | 64.230 | 435 |
| 2026-05-07 | 64.000 | 65.210 | 63.053 | 63.390 | 63.390 | 136 |
| 2026-05-06 | 63.080 | 65.005 | 62.800 | 64.810 | 64.810 | 1,485 |
| 2026-05-05 | 65.170 | 65.170 | 62.835 | 63.470 | 63.470 | 425 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.