Etsy Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 85.260 | 88.900 | 84.440 | 87.300 | 87.300 | 302 |
| 2026-10-19 | 84.730 | 87.130 | 83.890 | 85.780 | 85.780 | 582 |
| 2026-10-16 | 89.040 | 90.360 | 85.970 | 86.315 | 86.315 | 1,614 |
| 2026-10-15 | 81.350 | 90.050 | 81.350 | 89.010 | 89.010 | 3,168 |
| 2026-10-14 | 77.910 | 81.775 | 77.390 | 81.070 | 81.070 | 634 |
| 2026-10-13 | 76.460 | 79.100 | 76.140 | 78.460 | 78.460 | 1,014 |
| 2026-10-12 | 75.140 | 78.290 | 75.140 | 77.400 | 77.400 | 793 |
| 2026-10-09 | 75.140 | 76.665 | 73.940 | 76.500 | 76.500 | 3,998 |
| 2026-10-08 | 72.200 | 75.300 | 70.170 | 75.300 | 75.300 | 803 |
| 2026-10-07 | 69.880 | 72.950 | 69.880 | 71.970 | 71.970 | 454 |
| 2026-10-06 | 71.610 | 72.910 | 70.690 | 70.940 | 70.940 | 249 |
| 2026-10-05 | 71.620 | 73.350 | 70.310 | 71.180 | 71.180 | 14,730 |
| 2026-10-02 | 73.500 | 73.530 | 72.170 | 73.100 | 73.100 | 235 |
| 2026-10-01 | 72.700 | 73.210 | 70.690 | 73.210 | 73.210 | 536 |
| 2026-09-30 | 69.080 | 73.000 | 68.850 | 72.840 | 72.840 | 465 |
| 2026-09-29 | 69.000 | 69.700 | 68.010 | 69.450 | 69.450 | 286 |
| 2026-09-28 | 68.000 | 69.790 | 66.500 | 69.140 | 69.140 | 789 |
| 2026-09-25 | 68.000 | 71.060 | 67.190 | 70.910 | 70.910 | 263 |
| 2026-09-24 | 72.990 | 73.180 | 67.950 | 69.000 | 69.000 | 6,411 |
| 2026-09-23 | 75.360 | 75.760 | 71.000 | 72.400 | 72.400 | 1,414 |
| 2026-09-22 | 74.030 | 75.430 | 72.770 | 74.600 | 74.600 | 297 |
| 2026-09-21 | 73.720 | 74.450 | 71.821 | 73.320 | 73.320 | 1,310 |
| 2026-09-18 | 71.550 | 73.460 | 71.550 | 72.870 | 72.870 | 364 |
| 2026-09-17 | 74.437 | 75.360 | 71.900 | 72.430 | 72.430 | 1,857 |
| 2026-09-16 | 72.930 | 74.380 | 72.710 | 73.840 | 73.840 | 1,332 |
| 2026-09-15 | 75.040 | 76.900 | 73.570 | 74.220 | 74.220 | 1,931 |
| 2026-09-14 | 72.700 | 74.980 | 72.010 | 74.810 | 74.810 | 299 |
| 2026-09-11 | 71.540 | 73.230 | 71.540 | 73.050 | 73.050 | 90,250 |
| 2026-09-10 | 71.930 | 72.300 | 70.000 | 71.630 | 71.630 | 434 |
| 2026-09-09 | 73.000 | 73.000 | 69.990 | 70.850 | 70.850 | 312 |
| 2026-09-08 | 76.860 | 77.470 | 71.560 | 71.850 | 71.850 | 2,717 |
| 2026-09-04 | 81.100 | 82.030 | 77.880 | 78.310 | 78.310 | 537 |
| 2026-09-03 | 79.230 | 86.020 | 79.230 | 81.830 | 81.830 | 319 |
| 2026-09-02 | 82.240 | 82.540 | 79.670 | 81.230 | 81.230 | 576 |
| 2026-09-01 | 80.250 | 82.360 | 79.810 | 82.360 | 82.360 | 1,819 |
| 2026-08-31 | 81.300 | 84.000 | 81.300 | 81.580 | 81.580 | 900 |
| 2026-08-28 | 81.130 | 84.390 | 81.130 | 84.390 | 84.390 | 271 |
| 2026-08-27 | 83.150 | 83.490 | 80.800 | 81.010 | 81.010 | 533 |
| 2026-08-26 | 82.820 | 86.050 | 82.050 | 82.410 | 82.410 | 176 |
| 2026-08-25 | 87.130 | 88.000 | 84.734 | 84.840 | 84.840 | 1,673 |
| 2026-08-24 | 81.000 | 85.550 | 78.590 | 85.540 | 85.540 | 1,541 |
| 2026-08-21 | 80.000 | 82.220 | 80.000 | 81.660 | 81.660 | 718 |
| 2026-08-20 | 80.000 | 83.240 | 80.000 | 81.920 | 81.920 | 930 |
| 2026-08-19 | 80.740 | 82.501 | 78.450 | 81.780 | 81.780 | 2,757 |
| 2026-08-18 | 78.000 | 81.703 | 78.000 | 80.380 | 80.380 | 2,827 |
| 2026-08-17 | 81.490 | 82.590 | 79.060 | 79.060 | 79.060 | 2,162 |
| 2026-08-14 | 81.160 | 81.980 | 79.750 | 79.980 | 79.980 | 193 |
| 2026-08-13 | 78.120 | 81.080 | 78.120 | 79.920 | 79.920 | 585 |
| 2026-08-12 | 80.950 | 81.720 | 78.810 | 79.460 | 79.460 | 423 |
| 2026-08-11 | 80.970 | 81.560 | 78.100 | 80.070 | 80.070 | 330 |
| 2026-08-10 | 86.320 | 86.990 | 80.570 | 82.150 | 82.150 | 3,551 |
| 2026-08-07 | 83.340 | 86.460 | 82.900 | 85.550 | 85.550 | 4,275 |
| 2026-08-06 | 84.960 | 84.960 | 77.800 | 81.990 | 81.990 | 3,627 |
| 2026-08-05 | 86.940 | 88.000 | 84.745 | 84.750 | 84.750 | 2,345 |
| 2026-08-04 | 82.440 | 86.750 | 82.440 | 86.630 | 86.630 | 624 |
| 2026-08-03 | 79.610 | 84.000 | 79.380 | 83.120 | 83.120 | 1,002 |
| 2026-07-31 | 83.000 | 84.270 | 81.760 | 82.730 | 82.730 | 139 |
| 2026-07-30 | 84.901 | 86.050 | 82.950 | 83.468 | 83.468 | 3,652 |
| 2026-07-29 | 85.190 | 86.750 | 84.840 | 86.350 | 86.350 | 501 |
| 2026-07-28 | 83.020 | 86.280 | 82.730 | 85.430 | 85.430 | 556 |
Page 1 of 21 · 1,245 trading daysOlder →
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.