Etsy Inc. (ETSY)
44.43
-3.98 (-8.22%)
At close: Apr 04, 2025, 3:59 PM
44.78
0.79%
After-hours: Apr 04, 2025, 05:58 PM EDT
Etsy Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 46.45 | 46.55 | 43.53 | 44.42 | -3.99 | -8.24% | 7,962,847 |
| Apr 3, 2025 | 48.57 | 50.10 | 47.39 | 48.41 | -2.01 | -3.99% | 6,552,706 |
| Apr 2, 2025 | 48.42 | 51.00 | 48.25 | 50.42 | 1.89 | 3.89% | 5,026,800 |
| Apr 1, 2025 | 47.11 | 48.85 | 46.73 | 48.53 | 1.35 | 2.86% | 3,834,200 |
| Mar 31, 2025 | 46.07 | 47.80 | 45.79 | 47.18 | 0.49 | 1.05% | 3,099,000 |
| Mar 28, 2025 | 47.10 | 48.13 | 45.81 | 46.69 | -0.23 | -0.49% | 2,967,624 |
| Mar 27, 2025 | 46.55 | 48.06 | 46.48 | 46.92 | 0.23 | 0.49% | 2,695,308 |
| Mar 26, 2025 | 47.82 | 47.97 | 45.91 | 46.69 | -1.13 | -2.36% | 2,325,302 |
| Mar 25, 2025 | 46.03 | 47.98 | 46.01 | 47.82 | 1.96 | 4.27% | 4,492,500 |
| Mar 24, 2025 | 45.97 | 46.31 | 44.80 | 45.86 | 0.75 | 1.66% | 4,417,900 |
| Mar 21, 2025 | 44.65 | 45.35 | 44.22 | 45.11 | 0.18 | 0.40% | 11,113,800 |
| Mar 20, 2025 | 44.82 | 45.77 | 44.64 | 44.93 | 0.21 | 0.47% | 3,674,549 |
| Mar 19, 2025 | 44.52 | 45.31 | 43.43 | 44.72 | 0.06 | 0.13% | 4,431,900 |
| Mar 18, 2025 | 45.86 | 45.93 | 44.50 | 44.66 | -1.63 | -3.52% | 3,209,456 |
| Mar 17, 2025 | 45.88 | 47.19 | 45.81 | 46.29 | 0.64 | 1.40% | 3,123,000 |
| Mar 14, 2025 | 45.14 | 45.83 | 44.53 | 45.65 | 1.25 | 2.82% | 2,757,081 |
| Mar 13, 2025 | 44.86 | 45.21 | 43.75 | 44.40 | -0.53 | -1.18% | 3,671,606 |
| Mar 12, 2025 | 47.22 | 47.78 | 44.15 | 44.93 | -1.94 | -4.14% | 6,804,300 |
| Mar 11, 2025 | 48.86 | 49.96 | 46.65 | 46.87 | -1.78 | -3.66% | 4,978,100 |
| Mar 10, 2025 | 46.46 | 49.57 | 46.46 | 48.65 | 1.85 | 3.95% | 6,980,800 |
| Mar 7, 2025 | 46.96 | 47.40 | 45.85 | 46.80 | -0.15 | -0.32% | 3,500,889 |
| Mar 6, 2025 | 49.47 | 49.48 | 46.52 | 46.95 | -3.05 | -6.10% | 5,656,337 |
| Mar 5, 2025 | 49.26 | 50.26 | 48.97 | 50.00 | 0.54 | 1.09% | 2,596,506 |
| Mar 4, 2025 | 48.43 | 50.21 | 47.55 | 49.46 | 0.41 | 0.84% | 4,364,584 |
| Mar 3, 2025 | 51.39 | 52.23 | 48.86 | 49.05 | -2.14 | -4.18% | 4,593,567 |
| Feb 28, 2025 | 50.94 | 51.83 | 50.76 | 51.19 | 0.00 | 0.00% | 3,015,298 |
| Feb 27, 2025 | 52.00 | 52.00 | 49.22 | 51.19 | -0.51 | -0.99% | 5,477,331 |
| Feb 26, 2025 | 53.55 | 53.90 | 51.67 | 51.70 | -1.43 | -2.69% | 3,450,609 |
| Feb 25, 2025 | 53.00 | 53.72 | 51.59 | 53.13 | -0.11 | -0.21% | 3,402,474 |
| Feb 24, 2025 | 51.02 | 53.59 | 50.41 | 53.24 | 1.98 | 3.86% | 5,218,900 |
| Feb 21, 2025 | 51.29 | 52.34 | 49.88 | 51.26 | -0.14 | -0.27% | 5,002,800 |
| Feb 20, 2025 | 51.45 | 53.41 | 50.51 | 51.40 | -0.13 | -0.25% | 5,381,424 |
| Feb 19, 2025 | 54.00 | 54.25 | 50.75 | 51.53 | -5.76 | -10.05% | 13,317,339 |
| Feb 18, 2025 | 57.71 | 58.17 | 56.14 | 57.29 | 0.09 | 0.16% | 7,482,139 |
| Feb 14, 2025 | 55.82 | 58.24 | 55.82 | 57.20 | 1.88 | 3.40% | 3,997,842 |
| Feb 13, 2025 | 52.73 | 55.41 | 52.35 | 55.32 | 2.53 | 4.79% | 3,058,162 |
| Feb 12, 2025 | 52.04 | 53.56 | 51.80 | 52.79 | -0.50 | -0.94% | 2,322,212 |
| Feb 11, 2025 | 53.77 | 54.18 | 53.25 | 53.29 | -0.89 | -1.64% | 1,946,544 |
| Feb 10, 2025 | 54.75 | 55.83 | 54.08 | 54.18 | -0.22 | -0.40% | 2,368,214 |
| Feb 7, 2025 | 55.59 | 55.75 | 54.27 | 54.40 | -1.06 | -1.91% | 2,184,830 |
| Feb 6, 2025 | 55.51 | 56.50 | 55.30 | 55.46 | 0.20 | 0.36% | 1,776,900 |
| Feb 5, 2025 | 54.40 | 56.34 | 54.00 | 55.26 | 1.30 | 2.41% | 2,775,129 |
| Feb 4, 2025 | 54.34 | 55.10 | 53.87 | 53.96 | -0.85 | -1.55% | 2,107,600 |
| Feb 3, 2025 | 57.00 | 57.56 | 53.97 | 54.81 | -0.10 | -0.18% | 4,917,765 |
| Jan 31, 2025 | 56.19 | 56.47 | 54.66 | 54.91 | -1.15 | -2.05% | 2,034,000 |
| Jan 30, 2025 | 55.51 | 56.36 | 55.39 | 56.06 | 1.01 | 1.83% | 1,968,900 |
| Jan 29, 2025 | 55.34 | 55.77 | 54.05 | 55.05 | -0.74 | -1.33% | 1,756,100 |
| Jan 28, 2025 | 53.63 | 56.75 | 53.63 | 55.79 | 2.34 | 4.38% | 3,474,121 |
| Jan 27, 2025 | 52.23 | 55.15 | 52.03 | 53.45 | 1.22 | 2.34% | 4,158,536 |
| Jan 24, 2025 | 53.10 | 53.50 | 51.76 | 52.23 | -0.86 | -1.62% | 2,454,437 |