Etsy, Inc. - ETSY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	52.36	54.06	54.06	54.11	52.35	5.07M
September 04, 2025	51.78	52.21	52.21	52.4	50.26	5.27M
September 03, 2025	51.37	51.97	51.97	52.55	51.14	4.41M
September 02, 2025	52.24	51.7	51.7	52.24	51.15	4.69M
August 29, 2025	53.84	53.01	53.01	54.23	52.84	4.38M
August 28, 2025	54.7	53.87	53.87	54.79	52.89	6.94M
August 27, 2025	55.74	54.43	54.43	55.79	54.28	4.56M
August 26, 2025	57.02	56.22	56.22	57.14	54.5	9.32M
August 25, 2025	61.89	57.39	57.39	61.9	57.37	7.94M
August 22, 2025	62.88	62.66	62.66	63.88	62	4.12M
August 21, 2025	64.37	62.92	62.92	64.73	61.42	4.48M
August 20, 2025	63.39	64.96	64.96	65.37	62.88	3.41M
August 19, 2025	65.31	63.49	63.49	65.62	63.47	3.36M
August 18, 2025	66	64.96	64.96	66.6	63.94	5.31M
August 15, 2025	68.36	66.43	66.43	68.55	66.03	5.03M
August 14, 2025	69.1	68.21	68.21	69.56	67.27	3.51M
August 13, 2025	66.82	70.09	70.09	70.57	65.71	6.34M
August 12, 2025	62.87	66.49	66.49	66.7	62.03	8.14M
August 11, 2025	60.9	61.77	61.77	61.88	60.11	5.6M
August 08, 2025	60.24	60.91	60.91	60.96	59.46	4.44M
August 07, 2025	58.1	60.49	60.49	60.53	57.82	5.73M
August 06, 2025	56.15	56.2	56.2	56.95	55.33	4.85M
August 05, 2025	57.63	55.98	55.98	57.63	55.83	4.2M
August 04, 2025	58.69	57.31	57.31	59.75	57.03	4.08M
August 01, 2025	58.2	58.77	58.77	60.08	57.53	4.64M
July 31, 2025	61.35	58.27	58.27	61.49	55.89	9.8M
July 30, 2025	65.74	61.98	61.98	68.45	61.14	12.89M
July 29, 2025	62.92	60.3	60.3	62.92	60.01	8.58M
July 28, 2025	62.52	62.75	62.75	63.78	62.16	4.41M
July 25, 2025	64.2	62.46	62.46	64.55	61.91	3.82M
July 24, 2025	63.58	63.98	63.98	66.31	63.58	6.35M
July 23, 2025	63.68	62.86	62.86	64.01	62.04	4.3M
July 22, 2025	60.6	63.69	63.69	64.08	60.43	7.33M
July 21, 2025	61.35	60.41	60.41	61.37	59.07	5.39M
July 18, 2025	58.84	59.64	59.64	59.8	58.79	3.9M
July 17, 2025	57.74	57.97	57.97	59.01	56.95	4.88M
July 16, 2025	56.05	56.04	56.04	56.55	55.01	2.63M
July 15, 2025	57.66	55.69	55.69	57.79	54.93	4.69M
July 14, 2025	57.99	57.71	57.71	58.77	57.37	3.15M
July 11, 2025	58.01	57.87	57.87	58.3	57.11	3.41M
July 10, 2025	54.76	58.16	58.16	58.25	54.72	7.02M
July 09, 2025	53.36	54.13	54.13	54.35	52.31	3.79M
July 08, 2025	53.7	53.46	53.46	54	51.84	3.41M
July 07, 2025	53.76	53.67	53.67	55	52.92	5.65M
July 03, 2025	53.81	54.37	54.37	54.84	53.18	4.31M
July 02, 2025	51.4	52.96	52.96	53.89	51.4	6.44M
July 01, 2025	50.05	51.36	51.36	52.75	49.76	6.11M
June 30, 2025	51	50.16	50.16	51.4	49.6	4.03M
June 27, 2025	50.88	50.64	50.64	51.5	50.08	5.91M
June 26, 2025	52.88	50.63	50.63	53.15	49.15	8.45M
June 25, 2025	53.39	53.05	53.05	53.92	52.23	3.95M
June 24, 2025	54.4	53.37	53.37	54.63	53.06	4.6M
June 23, 2025	55.97	53.92	53.92	55.97	53.87	5.43M
June 20, 2025	56.12	56.16	56.16	56.53	55.57	6.41M
June 18, 2025	54.37	55.3	55.3	56.09	54.37	4.98M
June 17, 2025	54.41	54.53	54.53	56.49	53.94	8.84M
June 16, 2025	55.99	53.89	53.89	56.04	53.8	9.04M
June 13, 2025	58.74	55.99	55.99	59	54.47	10.59M
June 12, 2025	59.5	59.29	59.29	59.53	57.95	12.06M
June 11, 2025	59.89	60.2	60.2	61.74	59.72	6.21M

Etsy, Inc. (ETSY) NASDAQ