Etsy Inc. (ETSY)
NASDAQ: ETSY
· Real-Time Price · USD
52.21
0.24 (0.46%)
At close: Sep 04, 2025, 3:59 PM
52.40
0.36%
After-hours: Sep 04, 2025, 07:57 PM EDT
ETSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 51.37 | 52.55 | 51.14 | 51.97 | 51.97 | 0.52% | 4,327,839 |
| Sep 2, 2025 | 52.24 | 52.24 | 51.15 | 51.70 | 51.70 | -2.47% | 4,919,626 |
| Aug 29, 2025 | 53.84 | 54.23 | 52.84 | 53.01 | 53.01 | -1.60% | 4,382,856 |
| Aug 28, 2025 | 54.70 | 54.79 | 52.89 | 53.87 | 53.87 | -1.03% | 6,938,400 |
| Aug 27, 2025 | 55.74 | 55.79 | 54.28 | 54.43 | 54.43 | -3.18% | 4,694,840 |
| Aug 26, 2025 | 57.02 | 57.14 | 54.50 | 56.22 | 56.22 | -2.04% | 9,320,500 |
| Aug 25, 2025 | 61.89 | 61.90 | 57.37 | 57.39 | 57.39 | -8.41% | 7,935,200 |
| Aug 22, 2025 | 62.88 | 63.88 | 62.00 | 62.66 | 62.66 | -0.41% | 4,420,740 |
| Aug 21, 2025 | 64.37 | 64.73 | 61.42 | 62.92 | 62.92 | -3.14% | 4,479,867 |
| Aug 20, 2025 | 63.39 | 65.37 | 62.88 | 64.96 | 64.96 | 2.32% | 3,405,406 |
| Aug 19, 2025 | 65.31 | 65.62 | 63.47 | 63.49 | 63.49 | -2.26% | 3,362,449 |
| Aug 18, 2025 | 66.00 | 66.60 | 63.94 | 64.96 | 64.96 | -2.21% | 5,369,476 |
| Aug 15, 2025 | 68.36 | 68.55 | 66.03 | 66.43 | 66.43 | -2.61% | 5,029,711 |
| Aug 14, 2025 | 69.10 | 69.56 | 67.27 | 68.21 | 68.21 | -2.68% | 3,926,000 |
| Aug 13, 2025 | 66.82 | 70.57 | 65.71 | 70.09 | 70.09 | 5.41% | 6,450,100 |
| Aug 12, 2025 | 62.87 | 66.70 | 62.03 | 66.49 | 66.49 | 7.64% | 8,135,764 |
| Aug 11, 2025 | 60.90 | 61.88 | 60.11 | 61.77 | 61.77 | 1.41% | 5,597,528 |
| Aug 8, 2025 | 60.24 | 60.96 | 59.46 | 60.91 | 60.91 | 0.69% | 4,443,641 |
| Aug 7, 2025 | 58.10 | 60.53 | 57.82 | 60.49 | 60.49 | 7.63% | 5,734,509 |
| Aug 6, 2025 | 56.15 | 56.95 | 55.33 | 56.20 | 56.20 | 0.39% | 4,851,900 |