NYSE : ETSY
Etsy, Inc. — Price history
Consumer Discretionary · Internet Retail · United States
Last price 91.59 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 7.90B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Etsy, Inc. (ETSY) closed at 92.45 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 90.53 | 95.49 | 90.02 | 92.45 | 5,003,045 | +3.92% |
| 2026-10-30 | 90.42 | 92.78 | 87.93 | 88.96 | 3,428,521 | -2.87% |
| 2026-10-29 | 90.51 | 93.78 | 90.3 | 91.59 | 4,222,667 | -0.82% |
| 2026-10-28 | 93.1 | 94.489 | 88.71 | 92.35 | 7,583,439 | +5.35% |
| 2026-10-27 | 84.83 | 87.83 | 83.57 | 87.66 | 3,688,321 | +2.61% |
| 2026-10-26 | 86.93 | 87.885 | 84.085 | 85.43 | 2,552,341 | -1.73% |
| 2026-10-23 | 89.97 | 91.12 | 86.71 | 86.93 | 2,443,589 | -4.28% |
| 2026-10-22 | 87.88 | 91.06 | 86.06 | 90.82 | 3,191,171 | +4.12% |
| 2026-10-21 | 86.93 | 88.62 | 86.4 | 87.23 | 2,117,731 | -0.21% |
| 2026-10-20 | 85.75 | 88.505 | 85.3 | 87.41 | 2,634,688 | +2.52% |
| 2026-10-19 | 85.45 | 86.62 | 85.01 | 85.26 | 2,760,864 | +0.14% |
| 2026-10-16 | 89.5 | 90.315 | 84.815 | 85.14 | 5,063,239 | -4.53% |
| 2026-10-15 | 84.47 | 90.13 | 84.22 | 89.18 | 6,095,228 | +7.54% |
| 2026-10-14 | 78.89 | 82.99 | 78.89 | 82.93 | 3,830,374 | +4.60% |
| 2026-10-13 | 76.97 | 79.33 | 76.97 | 79.28 | 2,099,898 | +3.05% |
| 2026-10-12 | 77.23 | 78.46 | 76.53 | 76.93 | 2,487,153 | +0.29% |
| 2026-10-09 | 74.44 | 76.96 | 73.88 | 76.71 | 2,974,708 | +2.09% |
| 2026-10-08 | 70.85 | 75.445 | 70.85 | 75.14 | 2,845,955 | +5.11% |
| 2026-10-07 | 71.22 | 72.415 | 70.64 | 71.49 | 2,349,076 | +0.14% |
| 2026-10-06 | 70.88 | 73.05 | 70.511 | 71.39 | 2,958,632 | +0.71% |
| 2026-10-05 | 71.56 | 72.38 | 70.475 | 70.89 | 2,946,112 | -2.58% |
| 2026-10-02 | 73.5 | 73.816 | 72.02 | 72.77 | 1,975,130 | -0.10% |
| 2026-10-01 | 72.22 | 73.57 | 71.37 | 72.84 | 2,749,921 | +1.89% |
| 2026-09-30 | 69.99 | 73.225 | 69.53 | 71.49 | 3,716,701 | +3.19% |
| 2026-09-29 | 69.18 | 69.96 | 68.68 | 69.28 | 2,699,123 | +0.52% |
| 2026-09-28 | 67.9 | 69.549 | 66.21 | 68.92 | 2,546,475 | +0.70% |
| 2026-09-25 | 68.91 | 71.3 | 68.4 | 68.44 | 2,598,974 | -0.78% |
| 2026-09-24 | 72.7 | 73.39 | 67.59 | 68.98 | 4,840,666 | -6.40% |
| 2026-09-23 | 74.88 | 75.76 | 71 | 73.7 | 3,935,045 | -1.92% |
| 2026-09-22 | 75.98 | 75.98 | 72.57 | 75.14 | 4,160,754 | +2.26% |
| 2026-09-21 | 73.55 | 73.66 | 71.67 | 73.48 | 2,909,116 | +1.21% |
| 2026-09-18 | 72.75 | 73.5 | 72.27 | 72.6 | 6,448,123 | +0.36% |
| 2026-09-17 | 74.48 | 74.965 | 71.895 | 72.34 | 2,888,956 | -1.52% |
| 2026-09-16 | 74.01 | 74.1 | 72.415 | 73.46 | 2,486,006 | -0.73% |
| 2026-09-15 | 76.435 | 76.435 | 73.54 | 74 | 2,818,305 | -0.62% |
| 2026-09-14 | 72.76 | 75.1 | 72.045 | 74.46 | 2,644,189 | +2.34% |
| 2026-09-11 | 72.04 | 73.52 | 71.93 | 72.76 | 2,862,321 | +1.63% |
| 2026-09-10 | 70.84 | 72.285 | 70.03 | 71.59 | 2,881,691 | +0.56% |
| 2026-09-09 | 71.95 | 71.99 | 69.99 | 71.19 | 4,161,155 | -2.24% |
| 2026-09-08 | 76.08 | 76.265 | 71.44 | 72.82 | 4,895,264 | -4.82% |
| 2026-09-04 | 81.69 | 81.86 | 76.31 | 76.51 | 3,009,915 | -6.73% |
| 2026-09-03 | 83.93 | 86 | 81.53 | 82.03 | 2,561,272 | +0.38% |
| 2026-09-02 | 81.99 | 82.745 | 79.41 | 81.72 | 2,753,236 | -0.04% |
| 2026-09-01 | 81 | 82.79 | 80.427 | 81.75 | 2,137,055 | +0.52% |
| 2026-08-31 | 83.03 | 83.97 | 81.14 | 81.33 | 2,309,498 | -2.70% |
| 2026-08-28 | 83.68 | 84.98 | 83.09 | 83.59 | 1,545,090 | +0.78% |
| 2026-08-27 | 81.39 | 83.6 | 80.65 | 82.94 | 3,999,167 | +1.47% |
| 2026-08-26 | 84.04 | 84.84 | 81.51 | 81.74 | 2,617,773 | -3.19% |
| 2026-08-25 | 87 | 87.407 | 84.38 | 84.43 | 2,937,348 | -2.99% |
| 2026-08-24 | 80.81 | 87.06 | 80.31 | 87.03 | 4,497,863 | +7.40% |
| 2026-08-21 | 82.09 | 82.14 | 80.27 | 81.03 | 2,053,680 | -0.22% |
| 2026-08-20 | 81.69 | 83.52 | 80.85 | 81.21 | 2,791,292 | +0.93% |
| 2026-08-19 | 80.5 | 82.275 | 80.41 | 80.46 | 2,033,463 | +0.63% |
| 2026-08-18 | 78.41 | 81.53 | 78.41 | 79.96 | 2,409,811 | +1.98% |
| 2026-08-17 | 81.16 | 82.249 | 77.902 | 78.41 | 2,719,223 | -1.86% |
| 2026-08-14 | 80.56 | 81.494 | 79.58 | 79.9 | 1,987,013 | -0.95% |
| 2026-08-13 | 79.94 | 81.07 | 78.131 | 80.67 | 2,830,128 | +1.31% |
| 2026-08-12 | 79.6 | 81.38 | 78.71 | 79.63 | 2,697,650 | +0.19% |
| 2026-08-11 | 79.66 | 80.72 | 78.11 | 79.48 | 4,629,824 | -1.14% |
| 2026-08-10 | 84.21 | 84.92 | 80.215 | 80.4 | 4,571,169 | -6.02% |
| 2026-08-07 | 83.83 | 86.45 | 83.31 | 85.55 | 5,142,403 | +4.00% |
| 2026-08-06 | 81.99 | 84.22 | 77.85 | 82.26 | 6,972,515 | -4.19% |
| 2026-08-05 | 87.14 | 87.974 | 84.32 | 85.86 | 3,861,965 | -0.66% |
| 2026-08-04 | 84 | 87.1 | 83.89 | 86.43 | 3,015,630 | +3.92% |
| 2026-08-03 | 81.98 | 83.87 | 81.92 | 83.17 | 2,321,316 | +1.82% |
| 2026-07-31 | 83.04 | 83.7 | 81.61 | 81.68 | 1,952,208 | -1.77% |
| 2026-07-30 | 84.95 | 84.95 | 82.75 | 83.15 | 2,469,593 | -2.84% |
| 2026-07-29 | 86.24 | 87.26 | 84.7 | 85.58 | 1,883,472 | -1.03% |
| 2026-07-28 | 84.38 | 86.96 | 84.01 | 86.47 | 2,552,882 | +3.14% |
| 2026-07-27 | 81.44 | 84.01 | 81.11 | 83.84 | 3,162,200 | +3.99% |
| 2026-07-24 | 80.53 | 81.758 | 80.09 | 80.62 | 1,729,469 | -0.36% |
| 2026-07-23 | 80 | 81.16 | 77.87 | 80.91 | 2,363,476 | +0.53% |
| 2026-07-22 | 82.33 | 82.82 | 79.97 | 80.48 | 2,317,067 | -1.48% |
| 2026-07-21 | 84.3 | 84.99 | 81 | 81.69 | 2,558,968 | -2.78% |
| 2026-07-20 | 83.33 | 86.5 | 82.75 | 84.03 | 1,916,088 | -0.08% |
| 2026-07-17 | 83 | 84.846 | 82.71 | 84.1 | 1,925,048 | +0.74% |
| 2026-07-16 | 84.24 | 85.99 | 82.744 | 83.48 | 2,955,368 | -2.64% |
| 2026-07-15 | 82.03 | 87.14 | 82.03 | 85.74 | 3,887,641 | +3.23% |
| 2026-07-14 | 80.2 | 83.36 | 80.2 | 83.06 | 2,719,119 | +3.14% |
| 2026-07-13 | 81.24 | 81.92 | 79.4 | 80.53 | 2,529,211 | -0.64% |
| 2026-07-10 | 78.03 | 81.165 | 77.435 | 81.05 | 2,413,356 | +4.28% |
| 2026-07-09 | 77.22 | 78.34 | 76.315 | 77.72 | 2,255,522 | +0.67% |
| 2026-07-08 | 76.35 | 77.49 | 75.01 | 77.2 | 2,036,828 | -0.50% |
| 2026-07-07 | 75.53 | 78.23 | 75.53 | 77.59 | 2,047,426 | +3.37% |
| 2026-07-06 | 76.03 | 77.3 | 74.01 | 75.06 | 2,419,425 | -2.48% |
| 2026-07-02 | 73.46 | 77.02 | 73.355 | 76.97 | 2,940,154 | +5.68% |
| 2026-07-01 | 75.41 | 76.57 | 72.78 | 72.83 | 3,432,193 | -3.32% |
| 2026-06-30 | 78.3 | 78.66 | 74.39 | 75.33 | 3,528,697 | -5.44% |
| 2026-06-29 | 79.22 | 80.41 | 78.2 | 79.66 | 3,316,468 | +2.08% |
| 2026-06-26 | 77.3 | 78.875 | 76.711 | 78.04 | 3,531,443 | +0.44% |
| 2026-06-25 | 78.78 | 78.78 | 76.15 | 77.7 | 2,203,899 | -0.41% |
| 2026-06-24 | 74.89 | 79.9 | 74.729 | 78.02 | 4,229,107 | +4.18% |
| 2026-06-23 | 72.73 | 74.92 | 72.6 | 74.89 | 2,302,526 | +3.24% |
| 2026-06-22 | 73.28 | 74.38 | 72.48 | 72.54 | 2,134,122 | -1.91% |
| 2026-06-18 | 73.97 | 74.98 | 73.19 | 73.95 | 3,735,352 | +1.54% |
| 2026-06-17 | 73.33 | 75.43 | 72.59 | 72.83 | 3,478,080 | -0.70% |
| 2026-06-16 | 72.45 | 74.67 | 72.225 | 73.34 | 3,955,311 | +1.59% |
| 2026-06-15 | 70.99 | 72.66 | 70.26 | 72.19 | 4,121,100 | +3.90% |
| 2026-06-12 | 70.06 | 71.86 | 68.58 | 69.48 | 2,080,553 | +0.06% |
| 2026-06-11 | 69.07 | 70.25 | 67.83 | 69.44 | 3,010,673 | +1.03% |
| 2026-06-10 | 67.78 | 69.89 | 67.25 | 68.73 | 2,415,972 | -0.04% |
| 2026-06-09 | 68.95 | 70.09 | 66.845 | 68.76 | 1,956,504 | -0.10% |
| 2026-06-08 | 67 | 69.25 | 65.9 | 68.83 | 2,881,835 | +2.95% |
| 2026-06-05 | 66.87 | 68.44 | 66.27 | 66.86 | 2,665,933 | -0.28% |
| 2026-06-04 | 68.05 | 68.29 | 66.79 | 67.05 | 2,316,369 | +0.00% |
| 2026-06-03 | 68.92 | 70.47 | 66.64 | 67.05 | 2,987,028 | -3.84% |
| 2026-06-02 | 68.9 | 70.66 | 68.36 | 69.73 | 2,940,723 | +1.06% |
| 2026-06-01 | 68.76 | 69.99 | 67.78 | 69 | 3,736,764 | +1.59% |
| 2026-05-29 | 66 | 68.09 | 65.655 | 67.92 | 4,971,027 | +1.71% |
| 2026-05-28 | 64.09 | 67.35 | 64.09 | 66.78 | 3,327,039 | +4.65% |
| 2026-05-27 | 64.33 | 65.89 | 63.67 | 63.81 | 2,670,756 | -0.81% |
| 2026-05-26 | 62.73 | 65.155 | 62.73 | 64.33 | 2,967,960 | +3.13% |
| 2026-05-22 | 60.5 | 63.2 | 60.02 | 62.38 | 2,510,636 | +2.70% |
| 2026-05-21 | 61.04 | 61.44 | 59.71 | 60.74 | 2,784,920 | -0.25% |
| 2026-05-20 | 59.21 | 60.93 | 57.48 | 60.89 | 2,541,554 | +5.69% |
| 2026-05-19 | 58.88 | 59.175 | 56.71 | 57.61 | 3,241,167 | -2.07% |
| 2026-05-18 | 59 | 60 | 58.243 | 58.83 | 3,037,842 | +1.31% |
| 2026-05-15 | 58.76 | 58.809 | 57.38 | 58.07 | 2,057,401 | -0.58% |
| 2026-05-14 | 57.64 | 59.13 | 56.78 | 58.41 | 2,482,841 | +1.76% |
| 2026-05-13 | 57 | 58.44 | 56.29 | 57.4 | 2,896,715 | -0.19% |