Etsy Inc. (ETSY)
49.04
-2.15 (-4.20%)
At close: Mar 03, 2025, 3:59 PM
49.21
0.35%
After-hours: Mar 03, 2025, 05:52 PM EST
ETSY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 50.94 | 51.83 | 50.76 | 51.19 | 0.00 | 0.00% | 3,004,612 |
| 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 |
| Jan 23, 2025 | 52.14 | 54.64 | 52.10 | 53.09 | 0.84 | 1.61% | 3,222,700 |
| Jan 22, 2025 | 51.72 | 52.79 | 51.72 | 52.25 | 0.20 | 0.38% | 1,980,900 |
| Jan 21, 2025 | 53.76 | 53.93 | 51.06 | 52.05 | -1.07 | -2.01% | 3,815,863 |
| Jan 17, 2025 | 53.31 | 53.44 | 52.21 | 53.12 | 0.40 | 0.76% | 2,851,901 |
| Jan 16, 2025 | 53.06 | 53.40 | 51.64 | 52.72 | -0.55 | -1.03% | 2,240,695 |
| Jan 15, 2025 | 54.91 | 55.00 | 53.16 | 53.27 | -0.14 | -0.26% | 2,369,678 |
| Jan 14, 2025 | 53.60 | 53.60 | 52.12 | 53.41 | -0.04 | -0.07% | 2,251,243 |
| Jan 13, 2025 | 52.62 | 53.76 | 51.88 | 53.45 | 0.88 | 1.67% | 2,442,027 |
| Jan 10, 2025 | 52.32 | 53.40 | 51.79 | 52.57 | -0.85 | -1.59% | 2,946,475 |
| Jan 8, 2025 | 53.81 | 54.14 | 52.00 | 53.42 | -0.56 | -1.04% | 3,254,756 |
| Jan 7, 2025 | 56.65 | 56.65 | 53.18 | 53.98 | -2.63 | -4.65% | 3,510,917 |
| Jan 6, 2025 | 54.78 | 57.31 | 54.51 | 56.61 | 2.71 | 5.03% | 3,975,900 |
| Jan 3, 2025 | 53.25 | 54.02 | 52.26 | 53.90 | 0.79 | 1.49% | 2,280,804 |
| Jan 2, 2025 | 53.66 | 54.65 | 52.96 | 53.11 | 0.22 | 0.42% | 3,081,748 |
| Dec 31, 2024 | 54.19 | 55.38 | 52.82 | 52.89 | -0.94 | -1.75% | 3,910,283 |
| Dec 30, 2024 | 52.30 | 53.99 | 51.60 | 53.83 | 1.12 | 2.12% | 3,109,730 |
| Dec 27, 2024 | 53.43 | 53.91 | 52.36 | 52.71 | -1.13 | -2.10% | 2,576,000 |
| Dec 26, 2024 | 54.64 | 55.16 | 53.78 | 53.84 | -1.29 | -2.34% | 2,706,574 |
| Dec 24, 2024 | 55.28 | 55.42 | 54.65 | 55.13 | -0.31 | -0.56% | 1,318,300 |
| Dec 23, 2024 | 56.97 | 57.66 | 55.10 | 55.44 | -1.37 | -2.41% | 2,976,912 |
| Dec 20, 2024 | 56.53 | 57.56 | 55.31 | 56.81 | -0.33 | -0.58% | 12,521,540 |
| Dec 19, 2024 | 57.21 | 58.16 | 55.69 | 57.14 | 0.50 | 0.88% | 5,125,646 |
| Dec 18, 2024 | 60.91 | 61.26 | 56.11 | 56.64 | -4.33 | -7.10% | 6,214,808 |
| Dec 17, 2024 | 61.61 | 62.54 | 60.51 | 60.97 | -0.64 | -1.04% | 4,419,247 |
| Dec 16, 2024 | 58.16 | 63.06 | 58.16 | 61.61 | 2.63 | 4.46% | 7,660,606 |