Etsy, Inc. (ETSY) NYSE

51.64

+1.67(+3.34%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	49	51.64	51.64	51.88	48.65	2.53M
April 01, 2026	50.18	49.97	49.97	50.66	48.61	1.82M
March 31, 2026	48.66	49.98	49.98	50.52	47.91	2.51M
March 30, 2026	48.25	47.5	47.5	49.02	47.16	2.27M
March 27, 2026	47.93	47.31	47.31	48.14	46.91	2.78M
March 26, 2026	47.57	48.52	48.52	49.42	47.56	2.33M
March 25, 2026	50.36	48.23	48.23	51.1	47.59	3.04M
March 24, 2026	51.48	49.46	49.46	51.48	47.54	5.68M
March 23, 2026	53.43	52.49	52.49	54.26	52.06	2.77M
March 20, 2026	54.18	52.84	52.84	54.67	52.32	3.3M
March 19, 2026	53.93	54.76	54.76	55	53.55	1.82M
March 18, 2026	53.97	54.12	54.12	55.37	53.5	1.62M
March 17, 2026	53.73	54.92	54.92	55.97	52.88	2.29M
March 16, 2026	53.01	53.14	53.14	53.63	52.61	2.03M
March 13, 2026	52.94	52.02	52.02	54.21	51.78	2.01M
March 12, 2026	52.27	51.99	51.99	54.21	51.66	2.73M
March 11, 2026	53.14	52.69	52.69	54.09	51.98	2.4M
March 10, 2026	55.67	53.35	53.35	55.91	53.15	3.11M
March 09, 2026	55.6	55.78	55.78	56.02	53.06	2.5M
March 06, 2026	55.43	56.4	56.4	56.57	54.34	3.67M
March 05, 2026	56.48	56.63	56.63	58.65	54.98	3.6M
March 04, 2026	54.14	55.65	55.65	56.6	54.03	3.26M
March 03, 2026	51.82	54.46	54.46	54.53	50.81	2.82M
March 02, 2026	53.71	53.97	53.97	54.39	52.69	2.58M
February 27, 2026	54.38	54.88	54.88	55.74	53.96	2.28M
February 26, 2026	53.97	55.18	55.18	55.96	53.82	2.67M
February 25, 2026	54.5	53.44	53.44	54.86	52.53	3.26M
February 24, 2026	52.38	54.4	54.4	54.5	52.11	4.63M
February 23, 2026	51.5	52.37	52.37	53.2	50.59	5.18M
February 20, 2026	49.79	52.18	0	53.29	49.41	9.93M
February 19, 2026	48.56	48.14	0	49.67	44.97	13.38M
February 18, 2026	44.04	44.05	0	46.34	44	7.45M
February 17, 2026	45.56	44.36	0	45.67	44.2	4.45M
February 13, 2026	46.36	45.73	0	47.41	45.56	3.22M
February 12, 2026	47.41	46.24	0	48	45.76	5.33M
February 11, 2026	53.53	47.46	0	53.65	47.39	6.71M
February 10, 2026	55.11	54.08	0	55.73	54.01	3.73M
February 09, 2026	56.52	55.1	0	56.74	54.43	2.79M
February 06, 2026	54.96	57.82	0	58.09	54.79	4.4M
February 05, 2026	52.97	54.46	0	55.41	52.97	6M
February 04, 2026	53.61	53.09	0	54.85	49.66	5.56M
February 03, 2026	53	53.29	0	54.81	52.17	3.77M
February 02, 2026	53	53.61	0	53.86	52.54	2.66M
January 30, 2026	54.12	52.96	0	54.79	52.77	3.53M
January 29, 2026	57.23	54.95	0	58.31	54.35	3.88M
January 28, 2026	58.92	57.19	0	59.93	57.05	2.36M
January 27, 2026	60.14	58.63	0	60.14	57.51	2.57M
January 26, 2026	59.65	60.09	0	60.92	59.64	2.77M
January 23, 2026	61.99	60.17	0	62.72	59.6	2.58M
January 22, 2026	62.75	62.49	0	64.51	61.99	4.59M
January 21, 2026	59.43	60.99	0	61.4	59.06	3.37M
January 20, 2026	60	58.93	0	61.18	58.83	3.52M
January 16, 2026	63.43	61.77	0	63.43	61.22	2.56M
January 15, 2026	62.22	63.63	0	64.19	62.22	3.49M
January 14, 2026	61.61	61.58	0	63.09	60.71	2.02M
January 13, 2026	60.35	61.57	0	62.79	60	2.61M
January 12, 2026	61.57	60.39	0	61.92	59.72	3.02M
January 09, 2026	61.75	61.88	0	62.3	60.71	2.3M
January 08, 2026	60.51	61.23	0	62.32	60.4	2.78M
January 07, 2026	61.73	61.76	0	63.7	61.67	3.17M