5 DAY PERFORMANCE
-5.19%
1 MONTH PERFORMANCE
-10.41%
3 MONTH PERFORMANCE
-20.82%
6 MONTH PERFORMANCE
-17.60%
YEAR-TO-DATE PERFORMANCE
-17.79%
1 YEAR PERFORMANCE
-37.65%
Etsy, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
04/30/2025 | $46.60 | $43.48 (-6.7%) | $46.87 | $41.51 | 11.81 M | $4.66 B |
04/29/2025 | $45.78 | $46.13 (0.76%) | $46.60 | $45.58 | 5.78 M | $4.94 B |
04/28/2025 | $46.08 | $45.88 (-0.43%) | $46.71 | $45.43 | 4.45 M | $4.91 B |
04/25/2025 | $45.59 | $45.86 (0.59%) | $46.20 | $45.15 | 3.74 M | $5.07 B |
04/24/2025 | $45.46 | $45.55 (0.2%) | $45.76 | $44.28 | 6.50 M | $5.04 B |
04/23/2025 | $46.63 | $45.79 (-1.8%) | $47.24 | $45.75 | 3.02 M | $5.07 B |
04/22/2025 | $45.58 | $45.93 (0.77%) | $46.65 | $45.28 | 5.81 M | $5.08 B |
04/21/2025 | $44.15 | $44.54 (0.88%) | $44.75 | $43.72 | 4.38 M | $4.93 B |
04/17/2025 | $42.37 | $44.15 (4.2%) | $44.33 | $42.37 | 2.90 M | $4.88 B |
04/16/2025 | $43.32 | $42.52 (-1.85%) | $43.41 | $41.91 | 3.14 M | $4.70 B |
04/15/2025 | $43.36 | $43.50 (0.32%) | $44.44 | $42.95 | 2.71 M | $4.81 B |
04/14/2025 | $44.37 | $43.65 (-1.62%) | $45.00 | $42.53 | 2.41 M | $4.83 B |
04/11/2025 | $43.86 | $43.60 (-0.59%) | $44.75 | $41.91 | 3.35 M | $4.82 B |
04/10/2025 | $43.42 | $43.58 (0.37%) | $44.59 | $42.18 | 4.88 M | $4.82 B |
04/09/2025 | $40.19 | $44.04 (9.58%) | $44.94 | $40.05 | 5.75 M | $4.87 B |
04/08/2025 | $44.05 | $40.80 (-7.38%) | $44.57 | $40.60 | 6.26 M | $4.51 B |
04/07/2025 | $42.05 | $43.64 (3.78%) | $46.85 | $41.48 | 5.13 M | $4.83 B |
04/04/2025 | $46.45 | $44.42 (-4.37%) | $46.55 | $43.53 | 7.96 M | $4.91 B |
04/03/2025 | $48.57 | $48.41 (-0.33%) | $50.10 | $47.39 | 6.55 M | $5.36 B |
04/02/2025 | $48.42 | $50.42 (4.13%) | $51.00 | $48.25 | 5.03 M | $5.58 B |
04/01/2025 | $47.11 | $48.53 (3.01%) | $48.85 | $46.73 | 3.83 M | $5.37 B |
03/31/2025 | $46.07 | $47.18 (2.41%) | $47.80 | $45.79 | 3.10 M | $5.22 B |
03/28/2025 | $47.10 | $46.69 (-0.87%) | $48.13 | $45.81 | 2.97 M | $5.17 B |
03/27/2025 | $46.55 | $46.92 (0.79%) | $48.06 | $46.48 | 2.70 M | $5.19 B |
03/26/2025 | $47.82 | $46.69 (-2.36%) | $47.97 | $45.91 | 2.33 M | $5.17 B |
03/25/2025 | $46.03 | $47.82 (3.89%) | $47.98 | $46.01 | 4.49 M | $5.29 B |
03/24/2025 | $45.97 | $45.86 (-0.24%) | $46.31 | $44.80 | 4.42 M | $5.07 B |
03/21/2025 | $44.65 | $45.11 (1.03%) | $45.35 | $44.22 | 11.11 M | $4.99 B |
03/20/2025 | $44.82 | $44.93 (0.25%) | $45.77 | $44.64 | 3.67 M | $4.97 B |
03/19/2025 | $44.52 | $44.72 (0.45%) | $45.31 | $43.43 | 4.43 M | $4.95 B |
03/18/2025 | $45.86 | $44.66 (-2.62%) | $45.93 | $44.50 | 3.21 M | $4.94 B |
03/17/2025 | $45.88 | $46.29 (0.89%) | $47.19 | $45.81 | 3.12 M | $5.12 B |
03/14/2025 | $45.14 | $45.65 (1.13%) | $45.83 | $44.53 | 2.76 M | $5.05 B |
03/13/2025 | $44.86 | $44.40 (-1.03%) | $45.21 | $43.75 | 3.67 M | $4.91 B |
03/12/2025 | $47.22 | $44.93 (-4.85%) | $47.78 | $44.15 | 6.80 M | $4.97 B |
03/11/2025 | $48.86 | $46.87 (-4.07%) | $49.96 | $46.65 | 4.98 M | $5.19 B |
03/10/2025 | $46.46 | $48.65 (4.71%) | $49.57 | $46.46 | 6.98 M | $5.38 B |
03/07/2025 | $46.96 | $46.80 (-0.34%) | $47.40 | $45.85 | 3.50 M | $5.18 B |
03/06/2025 | $49.47 | $46.95 (-5.09%) | $49.48 | $46.52 | 5.66 M | $5.19 B |
03/05/2025 | $49.26 | $50.00 (1.5%) | $50.26 | $48.97 | 2.60 M | $5.53 B |
03/04/2025 | $48.43 | $49.46 (2.13%) | $50.21 | $47.55 | 4.36 M | $5.47 B |
03/03/2025 | $51.39 | $49.05 (-4.55%) | $52.23 | $48.86 | 4.59 M | $5.43 B |
02/28/2025 | $50.94 | $51.19 (0.49%) | $51.83 | $50.76 | 3.02 M | $5.66 B |
02/27/2025 | $52.00 | $51.19 (-1.56%) | $52.00 | $49.22 | 5.48 M | $5.66 B |
02/26/2025 | $53.55 | $51.70 (-3.45%) | $53.90 | $51.67 | 3.45 M | $5.72 B |
02/25/2025 | $53.00 | $53.13 (0.25%) | $53.72 | $51.59 | 3.40 M | $5.88 B |
02/24/2025 | $51.02 | $53.24 (4.35%) | $53.59 | $50.41 | 5.22 M | $5.89 B |
02/21/2025 | $51.29 | $51.26 (-0.06%) | $52.34 | $49.88 | 5.00 M | $5.67 B |
02/20/2025 | $51.45 | $51.40 (-0.1%) | $53.41 | $50.51 | 5.38 M | $5.69 B |
02/19/2025 | $54.00 | $51.53 (-4.57%) | $54.25 | $50.75 | 13.32 M | $5.70 B |
02/18/2025 | $57.71 | $57.29 (-0.73%) | $58.17 | $56.14 | 7.48 M | $6.34 B |
02/14/2025 | $55.82 | $57.20 (2.47%) | $58.24 | $55.82 | 4.00 M | $6.33 B |
02/13/2025 | $52.73 | $55.32 (4.91%) | $55.41 | $52.35 | 3.06 M | $6.12 B |
02/12/2025 | $52.04 | $52.79 (1.44%) | $53.56 | $51.80 | 2.32 M | $5.84 B |
02/11/2025 | $53.77 | $53.29 (-0.89%) | $54.18 | $53.25 | 1.95 M | $5.90 B |
02/10/2025 | $54.75 | $54.18 (-1.04%) | $55.83 | $54.08 | 2.37 M | $5.99 B |
02/07/2025 | $55.59 | $54.40 (-2.14%) | $55.75 | $54.27 | 2.18 M | $6.02 B |
02/06/2025 | $55.51 | $55.46 (-0.09%) | $56.50 | $55.30 | 1.78 M | $6.14 B |
02/05/2025 | $54.40 | $55.26 (1.58%) | $56.34 | $54.00 | 2.78 M | $6.11 B |
02/04/2025 | $54.34 | $53.96 (-0.7%) | $55.10 | $53.87 | 2.11 M | $5.97 B |
02/03/2025 | $57.00 | $54.81 (-3.84%) | $57.56 | $53.97 | 4.92 M | $6.06 B |