Etsy Inc. (ETSY)
NASDAQ: ETSY
· Real-Time Price · USD
67.09
-1.12 (-1.64%)
At close: Aug 15, 2025, 10:00 AM
ETSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 69.10 | 69.56 | 67.27 | 68.21 | 68.21 | -2.68% | 3,561,219 |
| 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 |
| Aug 5, 2025 | 57.63 | 57.63 | 55.83 | 55.98 | 55.98 | -2.32% | 4,204,900 |
| Aug 4, 2025 | 58.69 | 59.75 | 57.03 | 57.31 | 57.31 | -2.48% | 4,075,042 |
| Aug 1, 2025 | 58.20 | 60.08 | 57.53 | 58.77 | 58.77 | 0.86% | 4,640,005 |
| Jul 31, 2025 | 61.35 | 61.49 | 55.89 | 58.27 | 58.27 | -5.99% | 9,795,622 |
| Jul 30, 2025 | 65.74 | 68.45 | 61.14 | 61.98 | 61.98 | 2.79% | 12,894,000 |
| Jul 29, 2025 | 62.92 | 62.92 | 60.01 | 60.30 | 60.30 | -3.90% | 8,578,400 |
| Jul 28, 2025 | 62.52 | 63.78 | 62.16 | 62.75 | 62.75 | 0.46% | 4,412,694 |
| Jul 25, 2025 | 64.20 | 64.55 | 61.91 | 62.46 | 62.46 | -2.38% | 3,819,921 |
| Jul 24, 2025 | 63.58 | 66.31 | 63.58 | 63.98 | 63.98 | 1.78% | 6,350,844 |
| Jul 23, 2025 | 63.68 | 64.01 | 62.04 | 62.86 | 62.86 | -1.30% | 4,297,510 |
| Jul 22, 2025 | 60.60 | 64.08 | 60.43 | 63.69 | 63.69 | 5.43% | 7,328,100 |
| Jul 21, 2025 | 61.35 | 61.37 | 59.07 | 60.41 | 60.41 | 1.29% | 5,386,901 |
| Jul 18, 2025 | 58.84 | 59.80 | 58.79 | 59.64 | 59.64 | 2.88% | 3,904,808 |