Etsy Inc. (ETSY)
NASDAQ: ETSY
· Real-Time Price · USD
64.05
1.41 (2.26%)
At close: Sep 24, 2025, 3:59 PM
63.98
-0.11%
After-hours: Sep 24, 2025, 07:57 PM EDT
ETSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 63.22 | 64.46 | 62.73 | 64.05 | 64.05 | 2.25% | 3,199,049 |
| 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 |
| Sep 16, 2025 | 57.81 | 59.65 | 55.95 | 59.41 | 59.41 | 2.79% | 5,746,135 |
| Sep 15, 2025 | 58.84 | 59.25 | 56.63 | 57.80 | 57.80 | -1.93% | 4,723,232 |
| Sep 12, 2025 | 58.86 | 59.59 | 57.85 | 58.94 | 58.94 | -1.09% | 4,196,921 |
| Sep 11, 2025 | 59.01 | 61.50 | 58.65 | 59.59 | 59.59 | 3.06% | 7,905,000 |
| Sep 10, 2025 | 55.52 | 58.41 | 55.00 | 57.82 | 57.82 | 3.21% | 5,866,272 |
| Sep 9, 2025 | 57.21 | 57.68 | 53.97 | 56.02 | 56.02 | -3.75% | 8,251,708 |
| Sep 8, 2025 | 54.25 | 58.34 | 54.15 | 58.20 | 58.20 | 7.66% | 9,531,111 |
| Sep 5, 2025 | 52.36 | 54.11 | 52.35 | 54.06 | 54.06 | 3.54% | 5,067,000 |
| Sep 4, 2025 | 51.78 | 52.40 | 50.26 | 52.21 | 52.21 | 0.46% | 5,271,100 |
| Sep 3, 2025 | 51.37 | 52.55 | 51.14 | 51.97 | 51.97 | 0.52% | 4,411,800 |
| 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 |