Etsy, Inc.ETSYNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $63.43 | $63.43 | $61.22 | $61.77 | 2.56M |
| 1/15/2026 | $62.22 | $64.19 | $62.22 | $63.63 | 3.49M |
| 1/14/2026 | $61.61 | $63.09 | $60.71 | $61.58 | 2.02M |
| 1/13/2026 | $60.35 | $62.79 | $60.00 | $61.57 | 2.61M |
| 1/12/2026 | $61.57 | $61.92 | $59.72 | $60.39 | 3.02M |
| 1/9/2026 | $61.75 | $62.30 | $60.71 | $61.88 | 2.30M |
| 1/8/2026 | $60.51 | $62.32 | $60.40 | $61.23 | 2.78M |
| 1/7/2026 | $61.73 | $63.70 | $61.67 | $61.76 | 3.17M |
| 1/6/2026 | $58.80 | $61.70 | $58.63 | $61.42 | 4.65M |
| 1/5/2026 | $56.94 | $59.58 | $56.46 | $58.56 | 4.11M |
| 1/2/2026 | $55.94 | $57.87 | $55.67 | $57.28 | 3.53M |
| 12/31/2025 | $55.11 | $55.81 | $55.01 | $55.44 | 2.16M |
| 12/30/2025 | $56.50 | $56.50 | $55.14 | $55.36 | 2.43M |
| 12/29/2025 | $55.75 | $56.78 | $55.56 | $56.59 | 3.40M |
| 12/26/2025 | $55.94 | $56.07 | $55.37 | $55.75 | 1.74M |
| 12/24/2025 | $54.53 | $55.97 | $54.46 | $55.97 | 1.48M |
| 12/23/2025 | $55.50 | $56.79 | $54.58 | $55.04 | 2.54M |
| 12/22/2025 | $54.28 | $56.87 | $54.28 | $55.73 | 2.80M |
| 12/19/2025 | $54.37 | $55.12 | $54.07 | $54.33 | 4.69M |
| 12/18/2025 | $54.50 | $56.17 | $53.50 | $53.68 | 4.56M |
| 12/17/2025 | $53.79 | $55.32 | $52.79 | $52.86 | 3.60M |
| 12/16/2025 | $53.72 | $54.92 | $53.42 | $53.75 | 2.34M |
| 12/15/2025 | $53.44 | $54.00 | $52.78 | $53.13 | 2.75M |
| 12/12/2025 | $53.04 | $54.38 | $53.04 | $53.86 | 2.30M |
| 12/11/2025 | $54.61 | $55.52 | $53.38 | $53.49 | 2.70M |
| 12/10/2025 | $54.97 | $55.65 | $54.29 | $54.73 | 3.83M |
| 12/9/2025 | $53.74 | $56.53 | $53.38 | $55.15 | 3.82M |
| 12/8/2025 | $54.92 | $55.50 | $53.45 | $54.34 | 2.93M |
| 12/5/2025 | $52.70 | $53.95 | $52.24 | $53.26 | 4.00M |
| 12/4/2025 | $53.27 | $53.53 | $51.02 | $52.19 | 4.41M |
| 12/3/2025 | $54.65 | $54.77 | $53.30 | $53.83 | 2.83M |
| 12/2/2025 | $54.78 | $54.99 | $54.08 | $54.67 | 2.38M |
| 12/1/2025 | $53.53 | $55.47 | $52.67 | $54.81 | 3.67M |
| 11/28/2025 | $54.17 | $55.15 | $54.02 | $54.22 | 1.30M |
| 11/26/2025 | $53.90 | $55.31 | $53.76 | $54.16 | 3.32M |
| 11/25/2025 | $52.87 | $55.04 | $52.23 | $53.98 | 3.93M |
| 11/24/2025 | $52.72 | $53.26 | $51.54 | $52.06 | 4.42M |
| 11/21/2025 | $51.56 | $54.10 | $51.56 | $53.09 | 4.13M |
| 11/20/2025 | $53.43 | $54.50 | $51.51 | $51.57 | 4.13M |
| 11/19/2025 | $54.38 | $54.79 | $52.46 | $53.11 | 3.92M |
| 11/18/2025 | $54.00 | $55.46 | $53.75 | $54.50 | 2.50M |
| 11/17/2025 | $57.30 | $58.40 | $54.02 | $54.62 | 5.08M |
| 11/14/2025 | $57.26 | $58.10 | $56.65 | $57.10 | 3.35M |
| 11/13/2025 | $62.62 | $62.72 | $57.29 | $58.48 | 7.14M |
| 11/12/2025 | $64.25 | $65.66 | $63.76 | $63.90 | 3.71M |
| 11/11/2025 | $60.60 | $63.88 | $60.43 | $63.74 | 4.51M |
| 11/10/2025 | $59.30 | $61.34 | $59.09 | $60.24 | 4.27M |
| 11/7/2025 | $56.33 | $59.31 | $55.90 | $59.09 | 3.81M |
| 11/6/2025 | $60.24 | $60.30 | $56.66 | $56.80 | 4.07M |
| 11/5/2025 | $57.89 | $60.78 | $57.68 | $60.28 | 3.93M |
| 11/4/2025 | $59.88 | $60.10 | $57.75 | $58.27 | 3.95M |
| 11/3/2025 | $61.49 | $62.24 | $59.96 | $61.08 | 5.02M |
| 10/31/2025 | $62.55 | $63.60 | $61.03 | $62.00 | 4.79M |
| 10/30/2025 | $64.08 | $64.21 | $61.71 | $61.93 | 7.51M |
| 10/29/2025 | $70.26 | $72.73 | $65.20 | $65.21 | 13.19M |
| 10/28/2025 | $74.93 | $76.23 | $73.33 | $74.78 | 5.85M |
| 10/27/2025 | $74.70 | $76.10 | $74.40 | $75.56 | 3.16M |
| 10/24/2025 | $75.00 | $75.89 | $73.44 | $73.90 | 2.44M |
| 10/23/2025 | $72.96 | $73.95 | $70.56 | $73.88 | 2.64M |
| 10/22/2025 | $71.58 | $73.69 | $71.36 | $73.25 | 2.91M |
| 10/21/2025 | $72.03 | $72.56 | $70.53 | $71.94 | 2.15M |
| 10/20/2025 | $71.22 | $72.55 | $70.70 | $71.34 | 2.17M |