Etsy, Inc.
ETSY · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | $90.51 | $93.78 | $90.30 | $91.59 | -0.82% | 4.22M |
| Oct 28, 2026 | $93.10 | $94.49 | $88.71 | $92.35 | +5.35% | 7.58M |
| Oct 27, 2026 | $84.83 | $87.83 | $83.57 | $87.66 | +2.61% | 3.69M |
| Oct 26, 2026 | $86.93 | $87.89 | $84.09 | $85.43 | -1.73% | 2.55M |
| Oct 23, 2026 | $89.97 | $91.12 | $86.71 | $86.93 | -4.28% | 2.44M |
| Oct 22, 2026 | $87.88 | $91.06 | $86.06 | $90.82 | +4.12% | 3.19M |
| Oct 21, 2026 | $86.93 | $88.62 | $86.40 | $87.23 | -0.21% | 2.12M |
| Oct 20, 2026 | $85.75 | $88.51 | $85.30 | $87.41 | +2.52% | 2.63M |
| Oct 19, 2026 | $85.45 | $86.62 | $85.01 | $85.26 | +0.14% | 2.76M |
| Oct 16, 2026 | $89.50 | $90.32 | $84.82 | $85.14 | -4.53% | 5.06M |
| Oct 15, 2026 | $84.47 | $90.13 | $84.22 | $89.18 | +7.54% | 6.12M |
| Oct 14, 2026 | $78.89 | $82.99 | $78.89 | $82.93 | +4.60% | 3.83M |
| Oct 13, 2026 | $76.97 | $79.33 | $76.97 | $79.28 | +3.05% | 2.11M |
| Oct 12, 2026 | $77.23 | $78.46 | $76.53 | $76.93 | +0.29% | 2.49M |
| Oct 9, 2026 | $74.44 | $76.96 | $73.88 | $76.71 | +2.09% | 2.97M |
| Oct 8, 2026 | $70.85 | $75.45 | $70.85 | $75.14 | +5.11% | 2.92M |
| Oct 7, 2026 | $71.22 | $72.42 | $70.64 | $71.49 | +0.14% | 2.35M |
| Oct 6, 2026 | $70.88 | $73.05 | $70.51 | $71.39 | +0.71% | 2.96M |
| Oct 5, 2026 | $71.56 | $72.38 | $70.48 | $70.89 | -2.58% | 2.95M |
| Oct 2, 2026 | $73.50 | $73.82 | $72.02 | $72.77 | -0.10% | 1.98M |
| Oct 1, 2026 | $72.22 | $73.57 | $71.37 | $72.84 | +1.89% | 2.75M |
| Sep 30, 2026 | $69.99 | $73.23 | $69.53 | $71.49 | +3.19% | 3.72M |
| Sep 29, 2026 | $69.18 | $69.96 | $68.68 | $69.28 | +0.52% | 2.72M |
| Sep 28, 2026 | $67.90 | $69.55 | $66.21 | $68.92 | +0.70% | 2.63M |
| Sep 25, 2026 | $68.91 | $71.30 | $68.40 | $68.44 | -0.78% | 2.69M |
| Sep 24, 2026 | $72.70 | $73.39 | $67.59 | $68.98 | -6.40% | 4.84M |
| Sep 23, 2026 | $74.88 | $75.76 | $71.00 | $73.70 | -1.92% | 3.94M |
| Sep 22, 2026 | $75.98 | $75.98 | $72.57 | $75.14 | +2.26% | 4.23M |
| Sep 21, 2026 | $73.55 | $73.66 | $71.67 | $73.48 | +1.21% | 2.97M |
| Sep 18, 2026 | $72.75 | $73.50 | $72.27 | $72.60 | +0.36% | 6.53M |
| Sep 17, 2026 | $74.48 | $74.97 | $71.90 | $72.34 | -1.52% | 2.91M |
| Sep 16, 2026 | $74.01 | $74.10 | $72.42 | $73.46 | -0.73% | 2.49M |
| Sep 15, 2026 | $76.44 | $76.44 | $73.54 | $74.00 | -0.62% | 2.87M |
| Sep 14, 2026 | $72.76 | $75.10 | $72.05 | $74.46 | +2.34% | 2.65M |
| Sep 11, 2026 | $72.04 | $73.52 | $71.93 | $72.76 | +1.63% | 2.86M |
| Sep 10, 2026 | $70.84 | $72.29 | $70.03 | $71.59 | +0.56% | 2.88M |
| Sep 9, 2026 | $71.95 | $71.99 | $69.99 | $71.19 | -2.24% | 4.25M |
| Sep 8, 2026 | $76.08 | $76.27 | $71.44 | $72.82 | -4.82% | 4.92M |
| Sep 4, 2026 | $81.69 | $81.86 | $76.31 | $76.51 | -6.73% | 3.08M |
| Sep 3, 2026 | $83.93 | $86.00 | $81.53 | $82.03 | +0.38% | 2.63M |
| Sep 2, 2026 | $81.99 | $82.75 | $79.41 | $81.72 | -0.04% | 2.81M |
| Sep 1, 2026 | $81.00 | $82.79 | $80.43 | $81.75 | +0.52% | 2.17M |
| Aug 31, 2026 | $83.03 | $83.97 | $81.14 | $81.33 | -2.70% | 2.31M |
| Aug 28, 2026 | $83.68 | $84.98 | $83.09 | $83.59 | +0.78% | 1.55M |
| Aug 27, 2026 | $81.39 | $83.60 | $80.65 | $82.94 | +1.47% | 4.00M |
| Aug 26, 2026 | $84.04 | $84.84 | $81.51 | $81.74 | -3.19% | 2.62M |
| Aug 25, 2026 | $87.00 | $87.41 | $84.38 | $84.43 | -2.99% | 2.95M |
| Aug 24, 2026 | $80.81 | $87.06 | $80.31 | $87.03 | +7.40% | 4.50M |
| Aug 21, 2026 | $82.09 | $82.14 | $80.27 | $81.03 | -0.22% | 2.16M |
| Aug 20, 2026 | $81.69 | $83.52 | $80.85 | $81.21 | +0.93% | 2.79M |
| Aug 19, 2026 | $80.50 | $82.28 | $80.41 | $80.46 | +0.63% | 2.05M |
| Aug 18, 2026 | $78.41 | $81.53 | $78.41 | $79.96 | +1.98% | 2.41M |
| Aug 17, 2026 | $81.16 | $82.25 | $77.90 | $78.41 | -1.86% | 2.77M |
| Aug 14, 2026 | $80.56 | $81.49 | $79.58 | $79.90 | -0.95% | 1.99M |
| Aug 13, 2026 | $79.94 | $81.07 | $78.13 | $80.67 | +1.31% | 2.83M |
| Aug 12, 2026 | $79.60 | $81.38 | $78.71 | $79.63 | +0.19% | 2.75M |
| Aug 11, 2026 | $79.66 | $80.72 | $78.11 | $79.48 | -1.14% | 4.68M |
| Aug 10, 2026 | $84.21 | $84.92 | $80.22 | $80.40 | -6.02% | 4.59M |
| Aug 7, 2026 | $83.83 | $86.45 | $83.31 | $85.55 | +4.00% | 5.38M |
| Aug 6, 2026 | $81.99 | $84.22 | $77.85 | $82.26 | — | 7.13M |
