Dark

ETSY
Etsy, Inc.
stock NYSE

Market Open

Aug 6, 2026 3:16:29 PM EDT

83.88USD-2.215%(-1.90)4,724,906

83.77Bid 84.00Ask 0.23Spread

Pre-market

Aug 6, 2026 9:26:30 AM EDT

83.51USD-2.646%(-2.27)5,920

After-hours

Aug 5, 2026 4:59:30 PM EDT

84.50USD-1.491%(-1.28)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	81.5700	84.2300	77.9700	83.8800	-2.306%	4,724,906	0.000%
2026-08-05	87.1400	87.9736	84.3200	85.8600	-0.659%	3,894,061	-2.306%
2026-08-04	84.0000	87.1000	83.8900	86.4300	+3.920%	3,016,321	-2.950%
2026-08-03	81.9800	83.8700	81.9200	83.1700	+1.824%	2,321,383	+0.854%
2026-07-31	83.0400	83.7000	81.6100	81.6800	-1.768%	1,953,001	+2.693%
2026-07-30	84.9500	84.9500	82.7500	83.1500	-2.839%	2,485,979	+0.878%
2026-07-29	86.2400	87.2600	84.7000	85.5800	-1.029%	1,884,050	-1.986%
2026-07-28	84.3800	86.9600	84.0100	86.4700	+3.137%	2,590,947	-2.995%
2026-07-27	81.4400	84.0098	81.1100	83.8400	+3.994%	3,162,537	+0.048%
2026-07-24	80.5300	81.7578	80.0900	80.6200	-0.358%	1,729,554	+4.044%
2026-07-23	80.0000	81.1600	77.8700	80.9100	+0.534%	2,414,282	+3.671%
2026-07-22	82.3300	82.8200	79.9700	80.4800	-1.481%	2,361,452	+4.225%
2026-07-21	84.3000	84.9900	81.0000	81.6900	-2.785%	2,559,075	+2.681%
2026-07-20	83.3300	86.5000	82.7500	84.0300	-0.083%	1,916,112	-0.179%
2026-07-17	83.0000	84.8460	82.7100	84.1000	+0.743%	1,925,242	-0.262%
2026-07-16	84.2400	85.9900	82.7437	83.4800	-2.636%	2,962,020	+0.479%
2026-07-15	82.0300	87.1400	82.0300	85.7400	+3.227%	3,980,781	-2.169%
2026-07-14	80.2000	83.3600	80.2000	83.0600	+3.142%	2,859,199	+0.987%
2026-07-13	81.2400	81.9200	79.4000	80.5300	-0.642%	2,532,317	+4.160%
2026-07-10	78.0300	81.1650	77.4350	81.0500	+4.285%	2,419,333	+3.492%
2026-07-09	77.2200	78.3400	76.3150	77.7200	+0.674%	2,257,366	+7.926%
2026-07-08	76.3500	77.4900	75.0100	77.2000	-0.503%	2,036,859	+8.653%
2026-07-07	75.5300	78.2300	75.5300	77.5900	+3.371%	2,053,862	+8.107%
2026-07-06	76.0300	77.3000	74.0100	75.0600	-2.481%	2,442,261	+11.751%
2026-07-02	73.4600	77.0200	73.3550	76.9700	+5.684%	2,950,501	+8.978%
2026-07-01	75.4100	76.5700	72.7800	72.8300	-3.319%	3,459,686	+15.172%
2026-06-30	78.3000	78.6600	74.3900	75.3300	-5.436%	3,560,954	+11.350%
2026-06-29	79.2200	80.4100	78.2000	79.6600	+2.076%	3,412,646	+5.298%
2026-06-26	77.3000	78.8750	76.7109	78.0400	+0.438%	3,773,740	+7.483%
2026-06-25	78.7800	78.7800	76.1500	77.7000	-0.410%	2,214,814	+7.954%
2026-06-24	74.8900	79.9000	74.7292	78.0200	+4.179%	4,345,337	+7.511%
2026-06-23	72.7300	74.9200	72.6000	74.8900	+3.240%	2,325,545	+12.004%
2026-06-22	73.2800	74.3800	72.4800	72.5400	-1.907%	2,143,959	+15.633%
2026-06-18	73.9700	74.9800	73.1900	73.9500	+1.538%	3,876,780	+13.428%
2026-06-17	73.3300	75.4300	72.5900	72.8300	-0.695%	3,498,149	+15.172%
2026-06-16	72.4500	74.6699	72.2250	73.3400	+1.593%	3,957,643	+14.371%
2026-06-15	70.9900	72.6600	70.2600	72.1900	+3.900%	4,122,564	+16.193%
2026-06-12	70.0600	71.8600	68.5800	69.4800	+0.058%	2,081,101	+20.725%
2026-06-11	69.0700	70.2500	67.8300	69.4400	+1.033%	3,010,808	+20.795%
2026-06-10	67.7800	69.8900	67.2500	68.7300	-0.044%	2,416,661	+22.043%
2026-06-09	68.9500	70.0900	66.8450	68.7600	-0.102%	1,963,118	+21.990%
2026-06-08	67.0000	69.2500	65.9000	68.8300	+2.946%	2,882,672	+21.865%
2026-06-05	66.8700	68.4400	66.2700	66.8600	-0.283%	2,666,165	+25.456%
2026-06-04	68.0500	68.2900	66.7900	67.0500	0.000%	2,316,403	+25.101%
2026-06-03	68.9200	70.4700	66.6400	67.0500	-3.843%	2,987,521	+25.101%
2026-06-02	68.9000	70.6600	68.3600	69.7300	+1.058%	2,941,525	+20.293%
2026-06-01	68.7600	69.9900	67.7800	69.0000	+1.590%	3,738,012	+21.565%
2026-05-29	66.0000	68.0900	65.6550	67.9200	+1.707%	5,316,030	+23.498%
2026-05-28	64.0900	67.3500	64.0900	66.7800	+4.654%	3,333,403	+25.606%
2026-05-27	64.3300	65.8900	63.6700	63.8100	-0.808%	2,671,072	+31.453%
2026-05-26	62.7300	65.1550	62.7300	64.3300	+3.126%	2,968,788	+30.390%
2026-05-22	60.5000	63.2000	60.0200	62.3800	+2.700%	2,513,106	+34.466%
2026-05-21	61.0400	61.4400	59.7100	60.7400	-0.246%	2,792,452	+38.097%
2026-05-20	59.2100	60.9300	57.4800	60.8900	+5.693%	2,544,233	+37.757%
2026-05-19	58.8800	59.1750	56.7100	57.6100	-2.074%	3,241,904	+45.600%
2026-05-18	59.0000	60.0000	58.2430	58.8300	+1.309%	3,086,756	+42.580%
2026-05-15	58.7600	58.8089	57.3800	58.0700	-0.582%	2,057,401	+44.446%
2026-05-14	57.6400	59.1300	56.7800	58.4100	+1.760%	2,482,841	+43.606%
2026-05-13	57.0000	58.4400	56.2900	57.4000	-0.191%	2,896,715	+46.132%
2026-05-12	59.6300	59.8650	57.0600	57.5100	-3.926%	3,969,646	+45.853%
2026-05-11	62.0400	62.5000	59.4800	59.8600	-7.021%	3,571,958	+40.127%
2026-05-08	64.1300	64.6150	62.7800	64.3800	+0.562%	2,342,848	+30.289%
2026-05-07	64.5900	65.0400	62.9290	64.0200	-1.462%	2,462,083	+31.022%
2026-05-06	63.1400	65.0700	63.0001	64.9700	+3.209%	2,689,119	+29.106%
2026-05-05	64.2500	64.7450	62.7300	62.9500	-1.702%	2,781,025	+33.249%
2026-05-04	63.6900	66.5050	63.2350	64.0400	+1.377%	3,692,256	+30.981%
2026-05-01	64.8000	65.0500	63.1350	63.1700	-1.818%	3,159,118	+32.785%
2026-04-30	67.3700	67.3700	63.6300	64.3400	-7.557%	5,905,985	+30.370%
2026-04-29	67.0000	70.8800	66.3701	69.6000	+10.109%	8,906,172	+20.517%
2026-04-28	65.5000	65.9900	62.4400	63.2100	-2.918%	5,154,347	+32.701%
2026-04-27	62.8800	65.3700	62.5500	65.1100	+3.695%	2,756,595	+28.828%
2026-04-24	63.6000	64.2600	62.3000	62.7900	-1.087%	2,704,328	+33.588%
2026-04-23	66.6600	66.6800	62.8600	63.4800	-3.906%	2,839,895	+32.136%
2026-04-22	65.6200	66.6600	64.1300	66.0600	+1.335%	2,663,743	+26.975%
2026-04-21	63.9800	65.4850	63.5800	65.1900	+1.574%	2,948,563	+28.670%
2026-04-20	61.4900	64.4400	61.3700	64.1800	+3.683%	2,876,313	+30.695%
2026-04-17	60.9600	62.4350	60.7500	61.9000	+3.842%	3,263,315	+35.509%
2026-04-16	58.3800	60.4300	58.2400	59.6100	+2.918%	3,082,054	+40.715%
2026-04-15	56.4800	58.3800	56.2700	57.9200	+3.447%	2,036,326	+44.820%
2026-04-14	55.8300	57.6100	55.5000	55.9900	+1.175%	1,745,858	+49.812%
2026-04-13	52.5000	55.3800	52.1700	55.3400	+5.029%	2,706,732	+51.572%
2026-04-10	53.5600	54.0500	52.6550	52.6900	-1.367%	1,881,832	+59.195%
2026-04-09	53.3700	54.2600	52.3550	53.4200	-1.056%	2,615,857	+57.020%
2026-04-08	56.0000	56.0000	53.7000	53.9900	+0.093%	2,859,822	+55.362%
2026-04-07	54.0000	55.0700	53.5200	53.9400	-0.846%	1,989,189	+55.506%
2026-04-06	51.9400	54.6100	51.5600	54.4000	+5.345%	3,567,485	+54.191%
2026-04-02	49.0000	51.8800	48.6500	51.6400	+3.342%	2,597,609	+62.432%
2026-04-01	50.1800	50.6600	48.6100	49.9700	-0.020%	1,822,202	+67.861%
2026-03-31	48.6600	50.5150	47.9100	49.9800	+5.221%	2,510,543	+67.827%
2026-03-30	48.2500	49.0200	47.1600	47.5000	+0.402%	2,273,656	+76.589%
2026-03-27	47.9300	48.1400	46.9050	47.3100	-2.494%	3,039,807	+77.299%
2026-03-26	47.5700	49.4150	47.5600	48.5200	+0.601%	2,359,059	+72.877%
2026-03-25	50.3600	51.0950	47.5900	48.2300	-2.487%	3,045,585	+73.917%
2026-03-24	51.4800	51.4800	47.5400	49.4600	-5.773%	5,683,823	+69.592%
2026-03-23	53.4300	54.2550	52.0600	52.4900	-0.662%	2,769,881	+59.802%
2026-03-20	54.1800	54.6700	52.3200	52.8400	-3.506%	3,381,865	+58.743%
2026-03-19	53.9300	55.0000	53.5500	54.7600	+1.183%	1,830,240	+53.178%
2026-03-18	53.9700	55.3700	53.5000	54.1200	-1.457%	1,621,899	+54.989%
2026-03-17	53.7300	55.9700	52.8790	54.9200	+3.350%	2,288,939	+52.731%
2026-03-16	53.0100	53.6300	52.6100	53.1400	+2.153%	2,047,488	+57.847%
2026-03-13	52.9400	54.2100	51.7800	52.0200	+0.058%	2,015,859	+61.246%
2026-03-12	52.2700	54.2100	51.6600	51.9900	-1.329%	2,731,174	+61.339%
2026-03-11	53.1400	54.0900	51.9800	52.6900	-1.237%	2,410,713	+59.195%
2026-03-10	55.6700	55.9100	53.1500	53.3500	-4.356%	3,199,424	+57.226%
2026-03-09	55.6000	56.0200	53.0600	55.7800	-1.099%	2,502,671	+50.376%
2026-03-06	55.4300	56.5700	54.3400	56.4000	-0.406%	3,669,904	+48.723%
2026-03-05	56.4800	58.6500	54.9750	56.6300	+1.761%	3,602,836	+48.119%
2026-03-04	54.1400	56.6000	54.0300	55.6500	+2.185%	3,795,948	+50.728%
2026-03-03	51.8200	54.5500	50.8100	54.4600	+0.908%	3,420,152	+54.021%
2026-03-02	53.7100	54.3900	52.6850	53.9700	-1.658%	2,574,928	+55.420%
2026-02-27	54.3800	55.7400	53.9601	54.8800	-0.544%	2,281,031	+52.843%
2026-02-26	53.9700	55.9600	53.8200	55.1800	+3.256%	2,664,262	+52.012%
2026-02-25	54.5000	54.8600	52.5300	53.4400	-1.765%	3,257,469	+56.961%
2026-02-24	52.3800	54.5044	52.1100	54.4000	+3.876%	4,632,069	+54.191%
2026-02-23	51.5000	53.2000	50.5900	52.3700	+0.364%	5,178,931	+60.168%
2026-02-20	49.7900	53.2900	49.4100	52.1800	+8.392%	9,931,675	+60.751%
2026-02-19	48.5600	49.6700	44.9650	48.1400	+9.285%	13,412,848	+74.242%
2026-02-18	44.0400	46.3400	44.0000	44.0500	-0.699%	7,448,312	+90.420%
2026-02-17	45.5600	45.6700	44.2000	44.3600	-2.996%	4,452,149	+89.089%
2026-02-13	46.3600	47.4108	45.5600	45.7300	-1.103%	3,223,471	+83.424%
2026-02-12	47.4100	48.0000	45.7600	46.2400	-2.571%	5,333,451	+81.401%
2026-02-11	53.5300	53.6500	47.3900	47.4600	-12.241%	6,706,054	+76.738%
2026-02-10	55.1100	55.7300	54.0100	54.0800	-1.851%	3,733,449	+55.104%
2026-02-09	56.5200	56.7400	54.4250	55.1000	-4.704%	2,789,876	+52.232%
2026-02-06	54.9600	58.0900	54.7900	57.8200	+6.170%	4,399,713	+45.071%
2026-02-05	52.9650	55.4050	52.9650	54.4600	+2.581%	5,998,116	+54.021%
2026-02-04	53.6100	54.8500	49.6600	53.0900	-0.375%	5,556,622	+57.996%
2026-02-03	53.0000	54.8100	52.1651	53.2900	-0.597%	3,767,658	+57.403%
2026-02-02	53.0000	53.8600	52.5400	53.6100	+1.227%	2,656,111	+56.463%
2026-01-30	54.1200	54.7900	52.7650	52.9600	-3.621%	3,530,664	+58.384%
2026-01-29	57.2300	58.3100	54.3500	54.9500	-3.917%	3,877,716	+52.648%
2026-01-28	58.9200	59.9300	57.0500	57.1900	-2.456%	2,374,500	+46.669%
2026-01-27	60.1400	60.1400	57.5100	58.6300	-2.430%	2,571,738	+43.067%
2026-01-26	59.6500	60.9200	59.6400	60.0900	-0.133%	2,766,068	+39.591%
2026-01-23	61.9900	62.7200	59.6000	60.1700	-3.713%	2,577,770	+39.405%
2026-01-22	62.7500	64.5100	61.9900	62.4900	+2.459%	4,592,256	+34.229%
2026-01-21	59.4300	61.4000	59.0600	60.9900	+3.496%	3,370,970	+37.531%
2026-01-20	60.0000	61.1800	58.8250	58.9300	-4.598%	3,517,217	+42.338%
2026-01-16	63.4300	63.4300	61.2200	61.7700	-2.923%	2,554,493	+35.794%
2026-01-15	62.2200	64.1950	62.2200	63.6300	+3.329%	3,492,398	+31.825%
2026-01-14	61.6100	63.0900	60.7100	61.5800	+0.016%	2,022,762	+36.213%
2026-01-13	60.3500	62.7950	60.0000	61.5700	+1.954%	2,597,856	+36.235%
2026-01-12	61.5700	61.9200	59.7250	60.3900	-2.408%	3,017,546	+38.897%
2026-01-09	61.7500	62.3000	60.7100	61.8800	+1.062%	2,278,467	+35.553%
2026-01-08	60.5100	62.3200	60.3973	61.2300	-0.858%	2,777,936	+36.992%
2026-01-07	61.7300	63.7000	61.6700	61.7600	+0.554%	3,169,870	+35.816%
2026-01-06	58.8000	61.7000	58.6350	61.4200	+4.884%	4,645,929	+36.568%
2026-01-05	56.9400	59.5800	56.4600	58.5600	+2.235%	4,106,822	+43.238%
2026-01-02	55.9400	57.8700	55.6700	57.2800	+3.319%	3,527,079	+46.439%
2025-12-31	55.1100	55.8150	55.0100	55.4400	+0.145%	2,157,529	+51.299%
2025-12-30	56.5000	56.5000	55.1400	55.3600	-2.174%	2,432,464	+51.517%
2025-12-29	55.7500	56.7800	55.5600	56.5900	+1.507%	3,400,803	+48.224%
2025-12-26	55.9400	56.0700	55.3700	55.7500	-0.393%	1,737,420	+50.457%
2025-12-24	54.5300	55.9700	54.4600	55.9700	+1.690%	1,475,367	+49.866%
2025-12-23	55.5000	56.7900	54.5750	55.0400	-1.238%	2,535,381	+52.398%
2025-12-22	54.2800	56.8700	54.2800	55.7300	+2.577%	2,796,225	+50.511%
2025-12-19	54.3700	55.1200	54.0700	54.3300	+1.211%	4,687,094	+54.390%
2025-12-18	54.5000	56.1700	53.5000	53.6800	+1.551%	4,562,564	+56.259%
2025-12-17	53.7900	55.3200	52.7900	52.8600	-1.656%	3,597,999	+58.683%
2025-12-16	53.7150	54.9200	53.4200	53.7500	+1.167%	2,339,857	+56.056%
2025-12-15	53.4400	54.0000	52.7825	53.1300	-1.355%	2,749,945	+57.877%
2025-12-12	53.0400	54.3800	53.0400	53.8600	+0.692%	2,304,478	+55.737%
2025-12-11	54.6100	55.5200	53.3800	53.4900	-2.266%	2,699,207	+56.814%
2025-12-10	54.9700	55.6450	54.2900	54.7300	-0.762%	3,829,729	+53.261%
2025-12-09	53.7400	56.5300	53.3750	55.1500	+1.491%	3,823,796	+52.094%
2025-12-08	54.9200	55.5000	53.4500	54.3400	+2.028%	2,925,950	+54.361%
2025-12-05	52.7000	53.9500	52.2400	53.2600	+2.050%	4,004,751	+57.492%
2025-12-04	53.2700	53.5250	51.0162	52.1900	-3.047%	4,413,117	+60.720%
2025-12-03	54.6500	54.7700	53.3000	53.8300	-1.536%	2,829,238	+55.824%
2025-12-02	54.7800	54.9900	54.0800	54.6700	-0.255%	2,382,468	+53.430%
2025-12-01	53.5300	55.4700	52.6700	54.8100	+1.088%	3,667,905	+53.038%
2025-11-28	54.1700	55.1500	54.0201	54.2200	+0.111%	1,304,431	+54.703%
2025-11-26	53.9000	55.3100	53.7600	54.1600	+0.333%	3,316,141	+54.874%
2025-11-25	52.8700	55.0400	52.2300	53.9800	+3.688%	3,928,865	+55.391%
2025-11-24	52.7200	53.2600	51.5400	52.0600	-1.940%	4,422,946	+61.122%
2025-11-21	51.5600	54.1000	51.5600	53.0900	+2.947%	4,125,228	+57.996%
2025-11-20	53.4300	54.5000	51.5100	51.5700	-2.900%	4,132,374	+62.653%
2025-11-19	54.3800	54.7900	52.4600	53.1100	-2.550%	3,924,563	+57.936%
2025-11-18	54.0000	55.4600	53.7500	54.5000	-0.220%	2,503,847	+53.908%
2025-11-17	57.3000	58.4050	54.0200	54.6200	-4.343%	5,082,159	+53.570%
2025-11-14	57.2600	58.1000	56.6500	57.1000	-2.360%	3,345,766	+46.900%
2025-11-13	62.6200	62.7200	57.2900	58.4800	-8.482%	7,139,314	+43.434%
2025-11-12	64.2500	65.6600	63.7650	63.9000	+0.251%	3,713,550	+31.268%
2025-11-11	60.6000	63.8800	60.4300	63.7400	+5.810%	4,505,946	+31.597%
2025-11-10	59.3000	61.3400	59.0900	60.2400	+1.946%	4,266,399	+39.243%
2025-11-07	56.3300	59.3100	55.9000	59.0900	+4.032%	3,807,776	+41.953%
2025-11-06	60.2400	60.3000	56.6600	56.8000	-5.773%	4,067,235	+47.676%
2025-11-05	57.8900	60.7800	57.6800	60.2800	+3.449%	3,933,012	+39.151%
2025-11-04	59.8800	60.1050	57.7500	58.2700	-4.601%	3,950,302	+43.951%
2025-11-03	61.4950	62.2400	59.9600	61.0800	-1.484%	5,018,458	+37.328%
2025-10-31	62.5500	63.6000	61.0285	62.0000	+0.113%	4,790,646	+35.290%
2025-10-30	64.0800	64.2050	61.7100	61.9300	-5.030%	7,506,523	+35.443%
2025-10-29	70.2600	72.7300	65.2000	65.2100	-12.798%	13,191,698	+28.631%
2025-10-28	74.9300	76.2300	73.3300	74.7800	-1.032%	5,852,998	+12.169%
2025-10-27	74.7000	76.1000	74.4000	75.5600	+2.246%	3,155,689	+11.011%
2025-10-24	75.0000	75.8900	73.4450	73.9000	+0.027%	2,436,998	+13.505%
2025-10-23	72.9600	73.9500	70.5600	73.8800	+0.860%	2,643,094	+13.535%
2025-10-22	71.5800	73.6900	71.3600	73.2500	+1.821%	2,912,583	+14.512%
2025-10-21	72.0300	72.5550	70.5300	71.9400	+0.841%	2,153,856	+16.597%
2025-10-20	71.2200	72.5500	70.7000	71.3400	+1.249%	2,170,819	+17.578%
2025-10-17	71.1000	71.7000	69.6300	70.4600	-1.386%	3,414,014	+19.046%
2025-10-16	72.9900	74.2400	70.1800	71.4500	+1.061%	4,978,850	+17.397%
2025-10-15	72.0400	74.4450	70.6600	70.7000	-1.683%	3,315,233	+18.642%
2025-10-14	68.1600	73.0700	67.6200	71.9100	+2.130%	2,923,238	+16.646%
2025-10-13	70.3700	71.0900	69.4300	70.4100	+2.444%	2,430,007	+19.131%
2025-10-10	73.0700	73.0700	68.7200	68.7300	-5.668%	4,162,988	+22.043%
2025-10-09	70.9400	73.0100	70.7200	72.8600	+3.878%	4,198,342	+15.125%
2025-10-08	71.7500	72.0000	69.1100	70.1400	-1.820%	4,255,596	+19.589%
2025-10-07	70.5800	71.5150	69.0500	71.4400	+2.057%	4,373,088	+17.413%
2025-10-06	72.9500	74.1800	69.5600	70.0000	-3.288%	5,580,875	+19.829%
2025-10-03	72.8900	76.5150	72.3100	72.3800	-0.221%	7,496,614	+15.888%
2025-10-02	70.9200	73.5200	70.5601	72.5400	+2.908%	4,716,748	+15.633%
2025-10-01	66.4800	71.7397	66.3650	70.4900	+6.176%	9,057,809	+18.996%
2025-09-30	71.8900	71.9600	64.8000	66.3900	-10.694%	16,708,615	+26.344%
2025-09-29	64.8600	75.7700	63.6400	74.3400	+15.830%	25,784,290	+12.833%
2025-09-26	63.2200	64.3100	62.5600	64.1800	+0.912%	3,760,256	+30.695%
2025-09-25	64.3500	64.5650	61.7050	63.6000	-0.703%	4,191,466	+31.887%
2025-09-24	63.2200	64.4550	62.7250	64.0500	+2.259%	3,272,862	+30.960%
2025-09-23	61.9700	62.9300	61.3400	62.6350	+1.565%	3,303,174	+33.919%
2025-09-22	65.0000	65.0000	61.0300	61.6700	-5.108%	5,882,087	+36.014%
2025-09-19	64.5100	65.0700	63.5200	64.9900	+0.216%	6,481,398	+29.066%
2025-09-18	62.5700	65.0600	62.2600	64.8500	+6.978%	7,249,260	+29.345%
2025-09-17	59.4500	62.0000	59.1900	60.6200	+2.037%	5,646,391	+38.370%
2025-09-16	57.8100	59.6500	55.9500	59.4100	+2.785%	5,746,135	+41.188%
2025-09-15	58.8400	59.2500	56.6300	57.8000	-1.934%	4,723,232	+45.121%
2025-09-12	58.8600	59.5900	57.8500	58.9400	-1.091%	4,196,921	+42.314%
2025-09-11	59.0100	61.5000	58.6500	59.5900	+3.061%	7,904,952	+40.762%
2025-09-10	55.5200	58.4100	55.0000	57.8200	+3.213%	5,866,272	+45.071%
2025-09-09	57.2100	57.6800	53.9700	56.0200	-3.746%	8,251,708	+49.732%
2025-09-08	54.2500	58.3350	54.1500	58.2000	+7.658%	9,531,111	+44.124%
2025-09-05	52.3600	54.1050	52.3500	54.0600	+3.543%	5,066,990	+55.161%
2025-09-04	51.7750	52.4000	50.2600	52.2100	+0.462%	5,271,078	+60.659%
2025-09-03	51.3700	52.5500	51.1400	51.9700	+0.522%	4,411,750	+61.401%
2025-09-02	52.2350	52.2350	51.1450	51.7000	-2.471%	4,919,626	+62.244%
2025-08-29	53.8400	54.2300	52.8350	53.0100	-1.596%	4,382,856	+58.234%
2025-08-28	54.6950	54.7850	52.8900	53.8700	-1.029%	6,938,366	+55.708%
2025-08-27	55.7400	55.7900	54.2800	54.4300	-3.184%	4,694,840	+54.106%
2025-08-26	57.0200	57.1400	54.5000	56.2200	-2.039%	9,320,466	+49.200%
2025-08-25	61.8900	61.9000	57.3650	57.3900	-8.410%	7,935,177	+46.158%
2025-08-22	62.8800	63.8800	62.0000	62.6600	-0.413%	4,420,740	+33.865%
2025-08-21	64.3700	64.7300	61.4200	62.9200	-3.140%	4,479,867	+33.312%
2025-08-20	63.3900	65.3700	62.8800	64.9600	+2.315%	3,405,406	+29.126%
2025-08-19	65.3100	65.6200	63.4700	63.4900	-2.263%	3,362,449	+32.115%
2025-08-18	66.0000	66.6000	63.9400	64.9600	-2.213%	5,369,476	+29.126%
2025-08-15	68.3600	68.5499	66.0300	66.4300	-2.610%	5,029,711	+26.268%
2025-08-14	69.1000	69.5550	67.2708	68.2100	-2.682%	3,925,994	+22.973%
2025-08-13	66.8200	70.5700	65.7100	70.0900	+5.414%	6,450,089	+19.675%
2025-08-12	62.8700	66.7000	62.0300	66.4900	+7.641%	8,135,764	+26.154%
2025-08-11	60.9000	61.8800	60.1100	61.7700	+1.412%	5,597,528	+35.794%
2025-08-08	60.2350	60.9600	59.4600	60.9100	+0.694%	4,443,641	+37.711%
2025-08-07	58.1000	60.5300	57.8200	60.4900	+7.633%	5,734,509	+38.668%
2025-08-06	56.1500	56.9500	55.3300	56.2000	+0.393%	4,851,880	+49.253%
2025-08-05	57.6300	57.6300	55.8300	55.9800	-2.321%	4,204,894	+49.839%
2025-08-04	58.6900	59.7500	57.0300	57.3100	-2.484%	4,075,042	+46.362%
2025-08-01	58.2000	60.0800	57.5300	58.7700	+0.858%	4,640,005	+42.726%
2025-07-31	61.3500	61.4900	55.8900	58.2700	-5.986%	9,795,622	+43.951%
2025-07-30	65.7400	68.4500	61.1400	61.9800	+2.786%	12,893,982	+35.334%
2025-07-29	62.9150	62.9150	60.0100	60.3000	-3.904%	8,578,362	+39.104%
2025-07-28	62.5200	63.7799	62.1601	62.7500	+0.464%	4,412,694	+33.673%
2025-07-25	64.2000	64.5485	61.9050	62.4600	-2.376%	3,819,921	+34.294%
2025-07-24	63.5800	66.3100	63.5800	63.9800	+1.782%	6,350,844	+31.103%
2025-07-23	63.6800	64.0050	62.0400	62.8600	-1.303%	4,297,510	+33.439%
2025-07-22	60.6000	64.0850	60.4300	63.6900	+5.430%	7,328,077	+31.700%
2025-07-21	61.3500	61.3650	59.0700	60.4100	+1.291%	5,386,901	+38.851%
2025-07-18	58.8400	59.8000	58.7900	59.6400	+2.881%	3,904,808	+40.644%
2025-07-17	57.7400	59.0138	56.9500	57.9700	+3.444%	4,877,640	+44.696%
2025-07-16	56.0500	56.5450	55.0100	56.0400	+0.628%	2,631,689	+49.679%
2025-07-15	57.6600	57.7900	54.9300	55.6900	-3.500%	4,685,983	+50.620%
2025-07-14	57.9900	58.7700	57.3706	57.7100	-0.276%	3,153,094	+45.347%
2025-07-11	58.0100	58.2950	57.1100	57.8700	-0.499%	3,411,002	+44.946%
2025-07-10	54.7550	58.2500	54.7200	58.1600	+7.445%	7,015,740	+44.223%
2025-07-09	53.3600	54.3500	52.3100	54.1300	+1.253%	3,794,971	+54.960%
2025-07-08	53.7000	54.0000	51.8448	53.4600	-0.391%	3,405,053	+56.902%
2025-07-07	53.7600	55.0000	52.9200	53.6700	-1.287%	5,651,393	+56.288%
2025-07-03	53.8050	54.8400	53.1800	54.3700	+2.662%	4,307,775	+54.276%
2025-07-02	51.4000	53.8900	51.4000	52.9600	+3.115%	6,435,493	+58.384%
2025-07-01	50.0500	52.7500	49.7600	51.3600	+2.392%	6,107,288	+63.318%
2025-06-30	51.0000	51.4000	49.6000	50.1600	-0.948%	4,032,502	+67.225%
2025-06-27	50.8800	51.5000	50.0786	50.6400	+0.020%	5,905,820	+65.640%
2025-06-26	52.8800	53.1500	49.1500	50.6300	-4.562%	8,448,364	+65.673%
2025-06-25	53.3900	53.9150	52.2300	53.0500	-0.600%	3,948,835	+58.115%
2025-06-24	54.4000	54.6299	53.0600	53.3700	-1.020%	4,601,258	+57.167%
2025-06-23	55.9700	55.9700	53.8700	53.9200	-3.989%	5,431,893	+55.564%
2025-06-20	56.1200	56.5300	55.5700	56.1600	+1.555%	6,412,079	+49.359%
2025-06-18	54.3700	56.0900	54.3700	55.3000	+1.412%	4,984,558	+51.682%
2025-06-17	54.4100	56.4850	53.9400	54.5300	+1.188%	8,843,329	+53.824%
2025-06-16	55.9900	56.0400	53.7950	53.8900	-3.751%	9,042,186	+55.650%
2025-06-13	58.7400	59.0000	54.4727	55.9900	-5.566%	10,589,571	+49.812%
2025-06-12	59.5000	59.5300	57.9500	59.2900	-1.512%	12,060,111	+41.474%
2025-06-11	59.8900	61.7400	59.7200	60.2000	-2.636%	6,211,837	+39.336%
2025-06-10	63.8400	63.8400	61.4000	61.8300	-3.209%	5,312,174	+35.662%
2025-06-09	63.9000	64.9700	62.8100	63.8800	+0.110%	5,157,019	+31.309%
2025-06-06	63.3300	64.6800	62.6001	63.8100	+1.738%	6,149,053	+31.453%
2025-06-05	61.8100	63.5863	61.6201	62.7200	+1.901%	6,408,415	+33.737%
2025-06-04	60.3800	62.0500	60.3250	61.5500	+2.243%	7,092,295	+36.279%
2025-06-03	58.4300	60.3000	57.8350	60.2000	+2.486%	6,016,102	+39.336%
2025-06-02	54.9000	60.0700	54.9000	58.7400	+6.125%	11,583,889	+42.799%
2025-05-30	52.9900	55.5000	52.8000	55.3500	+4.454%	7,237,328	+51.545%
2025-05-29	51.9900	54.4800	51.7700	52.9900	+2.993%	8,409,846	+58.294%
2025-05-28	50.5000	51.6900	50.4000	51.4500	+1.922%	5,251,416	+63.032%
2025-05-27	48.2000	50.5600	47.9340	50.4800	+6.050%	8,619,273	+66.165%
2025-05-23	46.9500	47.8800	46.8800	47.6000	-0.751%	3,052,302	+76.218%
2025-05-22	46.5000	48.4400	46.3300	47.9600	+3.162%	4,989,460	+74.896%
2025-05-21	46.6700	47.4200	46.2000	46.4900	-1.421%	3,184,090	+80.426%
2025-05-20	46.8700	48.2700	46.7100	47.1600	+0.276%	3,924,022	+77.863%
2025-05-19	46.1000	47.0700	45.7500	47.0300	+0.021%	2,959,227	+78.354%
2025-05-16	47.0100	47.4700	46.0200	47.0200	+0.043%	4,063,960	+78.392%
2025-05-15	46.9000	47.3400	46.4050	47.0000	+0.085%	5,029,060	+78.468%
2025-05-14	46.6500	47.4700	46.2067	46.9600	+0.406%	4,163,433	+78.620%
2025-05-13	47.9100	48.0900	46.3800	46.7700	-1.723%	5,065,576	+79.346%
2025-05-12	49.6700	50.1000	47.4850	47.5900	+1.385%	6,455,581	+76.256%
2025-05-09	48.0800	48.3000	46.5701	46.9400	-1.922%	4,189,678	+78.696%
2025-05-08	46.3400	48.2700	46.2000	47.8600	+4.225%	3,364,106	+75.261%
2025-05-07	45.3000	46.4300	45.1100	45.9200	+1.796%	3,886,906	+82.666%
2025-05-06	44.2600	45.2500	44.1100	45.1100	+0.067%	3,587,893	+85.945%
2025-05-05	43.8300	45.8900	43.6900	45.0800	+1.761%	4,105,711	+86.069%
2025-05-02	43.0000	45.2499	42.9700	44.3000	+4.211%	5,342,662	+89.345%
2025-05-01	43.7100	44.2500	42.1050	42.5100	-2.231%	6,409,156	+97.318%
2025-04-30	46.6000	46.8700	41.5050	43.4800	-5.745%	11,846,901	+92.916%
2025-04-29	45.7800	46.5950	45.5800	46.1300	+0.545%	5,777,417	+81.834%
2025-04-28	46.0750	46.7100	45.4300	45.8800	+0.044%	4,453,031	+82.825%
2025-04-25	45.5900	46.2000	45.1500	45.8600	+0.681%	3,742,292	+82.904%
2025-04-24	45.4550	45.7600	44.2800	45.5500	-0.524%	6,497,844	+84.149%
2025-04-23	46.6300	47.2350	45.7500	45.7900	-0.305%	3,023,807	+83.184%
2025-04-22	45.5800	46.6500	45.2800	45.9300	+3.121%	5,813,181	+82.626%
2025-04-21	44.1500	44.7500	43.7150	44.5400	+0.883%	4,377,270	+88.325%
2025-04-17	42.3700	44.3300	42.3700	44.1500	+3.833%	2,900,874	+89.989%
2025-04-16	43.3200	43.4100	41.9100	42.5200	-2.253%	3,141,290	+97.272%
2025-04-15	43.3600	44.4400	42.9500	43.5000	-0.344%	2,714,483	+92.828%
2025-04-14	44.3700	45.0000	42.5300	43.6500	+0.115%	2,412,732	+92.165%
2025-04-11	43.8600	44.7500	41.9100	43.6000	+0.046%	3,354,010	+92.385%
2025-04-10	43.4200	44.5899	42.1800	43.5800	-1.045%	4,877,237	+92.474%
2025-04-09	40.1900	44.9400	40.0500	44.0400	+7.941%	5,750,466	+90.463%
2025-04-08	44.0500	44.5700	40.6000	40.8000	-6.508%	6,257,550	+105.588%
2025-04-07	42.0460	46.8500	41.4800	43.6400	-1.756%	5,126,707	+92.209%
2025-04-04	46.4500	46.5500	43.5300	44.4200	-8.242%	7,964,997	+88.834%
2025-04-03	48.5700	50.1000	47.3900	48.4100	-3.987%	6,552,706	+73.270%
2025-04-02	48.4200	51.0000	48.2450	50.4200	+3.894%	5,026,758	+66.363%
2025-04-01	47.1100	48.8450	46.7300	48.5300	+2.861%	3,834,195	+72.842%
2025-03-31	46.0700	47.8000	45.7900	47.1800	+1.049%	3,098,976	+77.787%
2025-03-28	47.1000	48.1300	45.8050	46.6900	-0.490%	2,967,624	+79.653%
2025-03-27	46.5500	48.0600	46.4750	46.9200	+0.493%	2,695,308	+78.772%
2025-03-26	47.8200	47.9700	45.9100	46.6900	-2.363%	2,307,231	+79.653%
2025-03-25	46.0250	47.9800	46.0100	47.8200	+4.274%	4,430,260	+75.408%
2025-03-24	45.9700	46.3100	44.8000	45.8600	+1.663%	3,618,024	+82.904%
2025-03-21	44.6450	45.3500	44.2200	45.1100	+0.401%	10,880,917	+85.945%
2025-03-20	44.8200	45.7700	44.6400	44.9300	+0.470%	3,129,505	+86.690%
2025-03-19	44.5200	45.3100	43.4300	44.7200	+0.134%	4,329,730	+87.567%
2025-03-18	45.8600	45.9250	44.5000	44.6600	-3.521%	3,190,997	+87.819%
2025-03-17	45.8800	47.1900	45.8050	46.2900	+1.402%	3,079,291	+81.205%
2025-03-14	45.1400	45.8250	44.5300	45.6500	+2.815%	2,747,986	+83.746%
2025-03-13	44.8600	45.2100	43.7500	44.4000	-1.180%	3,665,700	+88.919%
2025-03-12	47.2200	47.7800	44.1450	44.9300	-4.139%	6,785,275	+86.690%
2025-03-11	48.8550	49.9600	46.6500	46.8700	-3.659%	4,978,063	+78.963%
2025-03-10	46.4600	49.5700	46.4600	48.6500	+3.953%	6,275,465	+72.415%
2025-03-07	46.9600	47.4000	45.8500	46.8000	-0.319%	3,500,889	+79.231%
2025-03-06	49.4700	49.4800	46.5200	46.9500	-6.100%	5,698,355	+78.658%
2025-03-05	49.2600	50.2600	48.9700	50.0000	+1.092%	2,594,045	+67.760%
2025-03-04	48.4300	50.2100	47.5500	49.4600	+0.836%	4,364,142	+69.592%
2025-03-03	51.3900	52.2300	48.8600	49.0500	-4.181%	4,233,825	+71.009%
2025-02-28	50.9400	51.8250	50.7600	51.1900	0.000%	2,991,131	+63.860%
2025-02-27	52.0000	52.0000	49.2200	51.1900	-0.986%	5,311,028	+63.860%
2025-02-26	53.5500	53.9000	51.6700	51.7000	-2.692%	3,448,982	+62.244%
2025-02-25	53.0000	53.7200	51.5914	53.1300	-0.207%	3,367,038	+57.877%
2025-02-24	51.0200	53.5900	50.4100	53.2400	+3.863%	4,769,978	+57.551%
2025-02-21	51.2900	52.3400	49.8800	51.2600	-0.272%	4,830,527	+63.636%
2025-02-20	51.4500	53.4100	50.5100	51.4000	-0.252%	5,316,991	+63.191%
2025-02-19	54.0000	54.2500	50.7500	51.5300	-10.054%	13,155,509	+62.779%
2025-02-18	57.7100	58.1700	56.1400	57.2900	+0.157%	7,364,050	+46.413%
2025-02-14	55.8200	58.2400	55.8200	57.2000	+3.398%	3,916,932	+46.643%

document.getElementById("XVjLF3").onerror = function(){this.style.display='none';}; .dark-mode .qmj7xf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qmj7xf{ color: #333333; background-color: white; border: 2px solid #333333; }ETSYEtsy, Inc.stock NYSE

ETSY
Etsy, Inc.
stock NYSE