5 DAY PERFORMANCE
+11.66%
1 MONTH PERFORMANCE
+17.85%
3 MONTH PERFORMANCE
+44.83%
6 MONTH PERFORMANCE
+18.90%
YEAR-TO-DATE PERFORMANCE
+28.59%
1 YEAR PERFORMANCE
+32.06%
Etsy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2025 | $69.10 | $68.15 (-1.37%) | $69.56 | $67.27 | 1.69 M | $7.00 B |
| 08/13/2025 | $66.82 | $70.09 (4.89%) | $70.57 | $65.71 | 6.45 M | $7.23 B |
| 08/12/2025 | $62.87 | $66.49 (5.76%) | $66.70 | $62.03 | 8.14 M | $6.86 B |
| 08/11/2025 | $60.90 | $61.77 (1.43%) | $61.88 | $60.11 | 5.60 M | $6.38 B |
| 08/08/2025 | $60.24 | $60.91 (1.11%) | $60.96 | $59.46 | 4.44 M | $6.29 B |
| 08/07/2025 | $58.10 | $60.49 (4.11%) | $60.53 | $57.82 | 5.73 M | $6.24 B |
| 08/06/2025 | $56.15 | $56.20 (0.09%) | $56.95 | $55.33 | 4.85 M | $5.80 B |
| 08/05/2025 | $57.63 | $55.98 (-2.86%) | $57.63 | $55.83 | 4.20 M | $5.78 B |
| 08/04/2025 | $58.69 | $57.31 (-2.35%) | $59.75 | $57.03 | 4.08 M | $5.92 B |
| 08/01/2025 | $58.20 | $58.77 (0.98%) | $60.08 | $57.53 | 4.64 M | $6.07 B |
| 07/31/2025 | $61.35 | $58.27 (-5.02%) | $61.49 | $55.89 | 9.80 M | $6.01 B |
| 07/30/2025 | $65.74 | $61.98 (-5.72%) | $68.45 | $61.14 | 12.89 M | $6.40 B |
| 07/29/2025 | $62.92 | $60.30 (-4.16%) | $62.92 | $60.01 | 8.58 M | $6.22 B |
| 07/28/2025 | $62.52 | $62.75 (0.37%) | $63.78 | $62.16 | 4.41 M | $6.48 B |
| 07/25/2025 | $64.20 | $62.46 (-2.71%) | $64.55 | $61.91 | 3.82 M | $6.69 B |
| 07/24/2025 | $63.58 | $63.98 (0.63%) | $66.31 | $63.58 | 6.35 M | $6.85 B |
| 07/23/2025 | $63.68 | $62.86 (-1.29%) | $64.01 | $62.04 | 4.30 M | $6.73 B |
| 07/22/2025 | $60.60 | $63.69 (5.1%) | $64.08 | $60.43 | 7.33 M | $6.82 B |
| 07/21/2025 | $61.35 | $60.41 (-1.53%) | $61.37 | $59.07 | 5.39 M | $6.47 B |
| 07/18/2025 | $58.84 | $59.64 (1.36%) | $59.80 | $58.79 | 3.90 M | $6.39 B |
| 07/17/2025 | $57.74 | $57.97 (0.4%) | $59.01 | $56.95 | 4.88 M | $6.21 B |
| 07/16/2025 | $56.05 | $56.04 (-0.02%) | $56.55 | $55.01 | 2.63 M | $6.00 B |
| 07/15/2025 | $57.66 | $55.69 (-3.42%) | $57.79 | $54.93 | 4.69 M | $5.96 B |
| 07/14/2025 | $57.99 | $57.71 (-0.48%) | $58.77 | $57.37 | 3.15 M | $6.18 B |
| 07/11/2025 | $58.01 | $57.87 (-0.24%) | $58.30 | $57.11 | 3.41 M | $6.20 B |
| 07/10/2025 | $54.76 | $58.16 (6.21%) | $58.25 | $54.72 | 7.02 M | $6.23 B |
| 07/09/2025 | $53.36 | $54.13 (1.44%) | $54.35 | $52.31 | 3.79 M | $5.80 B |
| 07/08/2025 | $53.70 | $53.46 (-0.45%) | $54.00 | $51.84 | 3.41 M | $5.72 B |
| 07/07/2025 | $53.76 | $53.67 (-0.17%) | $55.00 | $52.92 | 5.65 M | $5.75 B |
| 07/03/2025 | $53.81 | $54.37 (1.04%) | $54.84 | $53.18 | 4.31 M | $5.82 B |
| 07/02/2025 | $51.40 | $52.96 (3.04%) | $53.89 | $51.40 | 6.44 M | $5.67 B |
| 07/01/2025 | $50.05 | $51.36 (2.62%) | $52.75 | $49.76 | 6.11 M | $5.50 B |
| 06/30/2025 | $51.00 | $50.16 (-1.65%) | $51.40 | $49.60 | 4.03 M | $5.37 B |
| 06/27/2025 | $50.88 | $50.64 (-0.47%) | $51.50 | $50.08 | 5.91 M | $5.42 B |
| 06/26/2025 | $52.88 | $50.63 (-4.25%) | $53.15 | $49.15 | 8.45 M | $5.42 B |
| 06/25/2025 | $53.39 | $53.05 (-0.64%) | $53.92 | $52.23 | 3.95 M | $5.68 B |
| 06/24/2025 | $54.40 | $53.37 (-1.89%) | $54.63 | $53.06 | 4.60 M | $5.72 B |
| 06/23/2025 | $55.97 | $53.92 (-3.66%) | $55.97 | $53.87 | 5.43 M | $5.77 B |
| 06/20/2025 | $56.12 | $56.16 (0.07%) | $56.53 | $55.57 | 6.41 M | $6.01 B |
| 06/18/2025 | $54.37 | $55.30 (1.71%) | $56.09 | $54.37 | 4.98 M | $5.92 B |
| 06/17/2025 | $54.41 | $54.53 (0.22%) | $56.49 | $53.94 | 8.84 M | $5.84 B |
| 06/16/2025 | $55.99 | $53.89 (-3.75%) | $56.04 | $53.80 | 9.04 M | $5.77 B |
| 06/13/2025 | $58.74 | $55.99 (-4.68%) | $59.00 | $54.47 | 10.59 M | $6.00 B |
| 06/12/2025 | $59.50 | $59.29 (-0.35%) | $59.53 | $57.95 | 12.06 M | $6.35 B |
| 06/11/2025 | $59.89 | $60.20 (0.52%) | $61.74 | $59.72 | 6.21 M | $6.45 B |
| 06/10/2025 | $63.84 | $61.83 (-3.15%) | $63.84 | $61.40 | 5.31 M | $6.62 B |
| 06/09/2025 | $63.90 | $63.88 (-0.03%) | $64.97 | $62.81 | 5.16 M | $6.84 B |
| 06/06/2025 | $63.33 | $63.81 (0.76%) | $64.68 | $62.60 | 6.15 M | $6.83 B |
| 06/05/2025 | $61.81 | $62.72 (1.47%) | $63.59 | $61.62 | 6.41 M | $6.72 B |
| 06/04/2025 | $60.38 | $61.55 (1.94%) | $62.05 | $60.33 | 7.09 M | $6.59 B |
| 06/03/2025 | $58.43 | $60.20 (3.03%) | $60.30 | $57.84 | 6.02 M | $6.45 B |
| 06/02/2025 | $54.90 | $58.74 (6.99%) | $60.07 | $54.90 | 11.58 M | $6.29 B |
| 05/30/2025 | $52.99 | $55.35 (4.45%) | $55.50 | $52.80 | 7.24 M | $5.93 B |
| 05/29/2025 | $51.99 | $52.99 (1.92%) | $54.48 | $51.77 | 8.41 M | $5.67 B |
| 05/28/2025 | $50.50 | $51.45 (1.88%) | $51.69 | $50.40 | 5.25 M | $5.51 B |
| 05/27/2025 | $48.20 | $50.48 (4.73%) | $50.56 | $47.93 | 8.62 M | $5.41 B |
| 05/23/2025 | $46.95 | $47.60 (1.38%) | $47.88 | $46.88 | 3.05 M | $5.10 B |
| 05/22/2025 | $46.50 | $47.96 (3.14%) | $48.44 | $46.33 | 4.99 M | $5.14 B |
| 05/21/2025 | $46.67 | $46.49 (-0.39%) | $47.42 | $46.20 | 3.18 M | $4.98 B |
| 05/20/2025 | $46.87 | $47.16 (0.62%) | $48.27 | $46.71 | 3.92 M | $5.05 B |
| 05/19/2025 | $46.10 | $47.03 (2.02%) | $47.07 | $45.75 | 2.96 M | $5.04 B |
| 05/16/2025 | $47.01 | $47.02 (0.02%) | $47.47 | $46.02 | 4.06 M | $5.04 B |
| 05/15/2025 | $46.90 | $47.00 (0.21%) | $47.34 | $46.41 | 5.03 M | $5.03 B |
| 05/14/2025 | $46.65 | $46.96 (0.66%) | $47.47 | $46.21 | 4.16 M | $5.03 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
