Etsy Inc. (ETSY)
NASDAQ: ETSY
· Real-Time Price · USD
70.72
-1.19 (-1.65%)
At close: Oct 15, 2025, 3:59 PM
70.74
0.03%
After-hours: Oct 15, 2025, 07:57 PM EDT
ETSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 68.16 | 73.07 | 67.62 | 71.91 | 71.91 | 2.13% | 2,907,010 |
| Oct 13, 2025 | 70.37 | 71.09 | 69.43 | 70.41 | 70.41 | 2.44% | 2,429,700 |
| Oct 10, 2025 | 73.07 | 73.07 | 68.72 | 68.73 | 68.73 | -5.67% | 4,163,000 |
| Oct 9, 2025 | 70.94 | 73.01 | 70.72 | 72.86 | 72.86 | 3.88% | 4,198,342 |
| Oct 8, 2025 | 71.75 | 72.00 | 69.11 | 70.14 | 70.14 | -1.82% | 4,255,600 |
| Oct 7, 2025 | 70.58 | 71.51 | 69.05 | 71.44 | 71.44 | 2.06% | 4,373,088 |
| Oct 6, 2025 | 72.95 | 74.18 | 69.56 | 70.00 | 70.00 | -3.29% | 5,580,900 |
| Oct 3, 2025 | 72.89 | 76.52 | 72.31 | 72.38 | 72.38 | -0.22% | 7,496,614 |
| Oct 2, 2025 | 70.92 | 73.52 | 70.56 | 72.54 | 72.54 | 2.91% | 4,716,748 |
| Oct 1, 2025 | 66.48 | 71.74 | 66.36 | 70.49 | 70.49 | 6.18% | 9,057,809 |
| Sep 30, 2025 | 71.89 | 71.96 | 64.80 | 66.39 | 66.39 | -10.69% | 16,708,615 |
| Sep 29, 2025 | 64.86 | 75.77 | 63.64 | 74.34 | 74.34 | 15.83% | 25,784,300 |
| Sep 26, 2025 | 63.22 | 64.31 | 62.56 | 64.18 | 64.18 | 0.91% | 3,760,256 |
| Sep 25, 2025 | 64.35 | 64.57 | 61.71 | 63.60 | 63.60 | -0.70% | 4,191,500 |
| Sep 24, 2025 | 63.22 | 64.46 | 62.73 | 64.05 | 64.05 | 2.25% | 3,272,862 |
| Sep 23, 2025 | 61.97 | 62.93 | 61.34 | 62.64 | 62.64 | 1.57% | 3,303,200 |
| Sep 22, 2025 | 65.00 | 65.00 | 61.03 | 61.67 | 61.67 | -5.11% | 5,882,087 |
| Sep 19, 2025 | 64.51 | 65.07 | 63.52 | 64.99 | 64.99 | 0.22% | 6,481,398 |
| Sep 18, 2025 | 62.57 | 65.06 | 62.26 | 64.85 | 64.85 | 6.98% | 7,249,300 |
| Sep 17, 2025 | 59.45 | 62.00 | 59.19 | 60.62 | 60.62 | 2.04% | 5,646,391 |
Page 1 of 133