-
5 DAY PERFORMANCE
+5.71% -
1 MONTH PERFORMANCE
+8.79% -
3 MONTH PERFORMANCE
+4.84% -
6 MONTH PERFORMANCE
-11.95% -
YEAR-TO-DATE PERFORMANCE
-29.17% -
1 YEAR PERFORMANCE
-30.02%
Etsy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $55.07 | $57.37 (4.18%) | $57.58 | $55.07 | 1.46 M | |
| 12/02/2024 | $54.52 | $55.46 (1.72%) | $55.49 | $53.80 | 2.79 M | $6.33 B |
| 11/29/2024 | $54.24 | $54.86 (1.14%) | $55.57 | $54.24 | 1.41 M | $6.26 B |
| 11/27/2024 | $54.85 | $54.31 (-0.98%) | $55.97 | $54.24 | 2.49 M | $6.20 B |
| 11/26/2024 | $54.80 | $54.78 (-0.04%) | $55.32 | $54.06 | 4.57 M | $6.25 B |
| 11/25/2024 | $53.00 | $55.68 (5.06%) | $56.73 | $52.87 | 7.69 M | $6.36 B |
| 11/22/2024 | $52.40 | $52.30 (-0.19%) | $52.89 | $51.61 | 2.38 M | $5.97 B |
| 11/21/2024 | $51.19 | $51.99 (1.56%) | $52.19 | $50.62 | 2.34 M | $5.94 B |
| 11/20/2024 | $50.60 | $50.86 (0.51%) | $51.80 | $50.06 | 2.23 M | $5.81 B |
| 11/19/2024 | $49.54 | $50.41 (1.76%) | $50.58 | $48.75 | 3.35 M | $5.76 B |
| 11/18/2024 | $49.81 | $50.56 (1.51%) | $51.09 | $49.67 | 3.09 M | $5.77 B |
| 11/15/2024 | $50.92 | $49.63 (-2.53%) | $51.33 | $49.20 | 3.22 M | $5.67 B |
| 11/14/2024 | $53.23 | $51.04 (-4.11%) | $53.51 | $50.63 | 3.26 M | $5.83 B |
| 11/13/2024 | $54.14 | $53.43 (-1.31%) | $55.68 | $52.91 | 3.99 M | $6.10 B |
| 11/12/2024 | $53.91 | $54.00 (0.17%) | $55.63 | $53.43 | 3.69 M | $6.17 B |
| 11/11/2024 | $54.00 | $54.00 (0%) | $55.29 | $53.43 | 4.76 M | $6.17 B |
| 11/08/2024 | $53.41 | $53.31 (-0.19%) | $54.24 | $52.71 | 3.61 M | $6.09 B |
| 11/07/2024 | $52.87 | $53.41 (1.02%) | $53.81 | $52.75 | 2.91 M | $6.10 B |
| 11/06/2024 | $54.00 | $53.08 (-1.7%) | $54.53 | $52.45 | 4.35 M | $6.06 B |
| 11/05/2024 | $51.60 | $52.73 (2.19%) | $53.08 | $50.74 | 3.32 M | $6.02 B |
| 11/04/2024 | $52.57 | $52.27 (-0.57%) | $53.13 | $51.17 | 3.47 M | $5.97 B |
| 11/01/2024 | $50.98 | $52.77 (3.51%) | $53.34 | $50.34 | 5.22 M | $6.03 B |
| 10/31/2024 | $52.46 | $51.44 (-1.94%) | $55.48 | $50.85 | 10.31 M | $5.87 B |
| 10/30/2024 | $47.25 | $47.99 (1.57%) | $48.70 | $47.10 | 5.82 M | $5.48 B |
| 10/29/2024 | $48.72 | $47.48 (-2.55%) | $48.75 | $47.43 | 4.86 M | $5.42 B |
| 10/28/2024 | $49.31 | $48.77 (-1.1%) | $50.06 | $48.72 | 2.91 M | $5.57 B |
| 10/25/2024 | $49.17 | $48.64 (-1.08%) | $49.38 | $48.55 | 2.49 M | $5.66 B |
| 10/24/2024 | $49.58 | $48.63 (-1.92%) | $50.46 | $48.60 | 3.11 M | $5.66 B |
| 10/23/2024 | $49.63 | $49.64 (0.02%) | $50.46 | $49.17 | 2.45 M | $5.78 B |
| 10/22/2024 | $51.28 | $49.33 (-3.8%) | $51.55 | $49.27 | 3.14 M | $5.74 B |
| 10/21/2024 | $51.59 | $51.77 (0.35%) | $53.20 | $51.38 | 2.22 M | $6.03 B |
| 10/18/2024 | $50.92 | $51.56 (1.26%) | $51.58 | $50.59 | 2.06 M | $6.00 B |
| 10/17/2024 | $52.37 | $50.75 (-3.09%) | $52.44 | $50.31 | 3.72 M | $5.91 B |
| 10/16/2024 | $51.53 | $52.53 (1.94%) | $53.24 | $51.53 | 3.27 M | $6.12 B |
| 10/15/2024 | $48.62 | $51.31 (5.53%) | $51.83 | $48.53 | 5.29 M | $5.97 B |
| 10/14/2024 | $49.60 | $49.61 (0.02%) | $49.66 | $48.07 | 3.03 M | $5.78 B |
| 10/11/2024 | $49.49 | $49.69 (0.4%) | $50.49 | $49.49 | 2.61 M | $5.79 B |
| 10/10/2024 | $50.29 | $49.65 (-1.27%) | $50.63 | $49.57 | 2.67 M | $5.78 B |
| 10/09/2024 | $50.83 | $50.76 (-0.14%) | $51.62 | $50.34 | 2.28 M | $5.91 B |
| 10/08/2024 | $51.06 | $50.83 (-0.45%) | $51.25 | $50.34 | 3.04 M | $5.92 B |
| 10/07/2024 | $52.80 | $51.19 (-3.05%) | $52.86 | $51.07 | 3.11 M | $5.96 B |
| 10/04/2024 | $51.85 | $52.80 (1.83%) | $52.99 | $51.80 | 2.67 M | $6.15 B |
| 10/03/2024 | $51.00 | $51.10 (0.2%) | $51.77 | $50.55 | 2.62 M | $5.95 B |
| 10/02/2024 | $52.43 | $51.84 (-1.13%) | $52.64 | $51.66 | 2.48 M | $6.04 B |
| 10/01/2024 | $55.10 | $52.30 (-5.08%) | $55.24 | $52.19 | 4.20 M | $6.09 B |
| 09/30/2024 | $56.76 | $55.53 (-2.17%) | $57.21 | $55.11 | 3.08 M | $6.47 B |
| 09/27/2024 | $56.42 | $57.14 (1.28%) | $57.97 | $56.20 | 5.16 M | $6.65 B |
| 09/26/2024 | $55.30 | $55.75 (0.81%) | $55.78 | $54.59 | 3.98 M | $6.49 B |
| 09/25/2024 | $54.41 | $54.62 (0.39%) | $55.40 | $54.14 | 3.30 M | $6.36 B |
| 09/24/2024 | $55.69 | $55.02 (-1.2%) | $56.14 | $54.75 | 2.76 M | $6.41 B |
| 09/23/2024 | $53.99 | $54.83 (1.56%) | $54.89 | $53.08 | 4.47 M | $6.38 B |
| 09/20/2024 | $53.69 | $53.91 (0.41%) | $53.98 | $52.61 | 37.80 M | $6.28 B |
| 09/19/2024 | $55.00 | $54.07 (-1.69%) | $55.41 | $53.77 | 3.49 M | $6.30 B |
| 09/18/2024 | $53.85 | $54.00 (0.28%) | $55.15 | $53.38 | 3.21 M | $6.29 B |
| 09/17/2024 | $54.30 | $54.09 (-0.39%) | $54.74 | $53.78 | 3.23 M | $6.30 B |
| 09/16/2024 | $55.52 | $53.88 (-2.95%) | $55.97 | $52.83 | 4.50 M | $6.27 B |
| 09/13/2024 | $54.28 | $55.65 (2.52%) | $56.70 | $53.78 | 6.20 M | $6.48 B |
| 09/12/2024 | $52.00 | $51.74 (-0.5%) | $52.40 | $50.70 | 3.03 M | $6.02 B |
| 09/11/2024 | $52.26 | $51.92 (-0.65%) | $52.30 | $50.63 | 3.64 M | $6.05 B |
| 09/10/2024 | $52.35 | $52.58 (0.44%) | $52.81 | $51.67 | 3.54 M | $6.12 B |
| 09/09/2024 | $53.24 | $52.35 (-1.67%) | $54.79 | $52.30 | 4.83 M | $6.10 B |
| 09/06/2024 | $55.99 | $53.19 (-5%) | $56.14 | $53.12 | 3.49 M | $6.19 B |
| 09/05/2024 | $55.63 | $55.57 (-0.11%) | $55.78 | $53.68 | 3.07 M | $6.47 B |
| 09/04/2024 | $54.24 | $55.57 (2.45%) | $56.69 | $54.21 | 3.37 M | $6.47 B |
| 09/03/2024 | $55.07 | $54.76 (-0.56%) | $56.34 | $54.55 | 3.96 M | $6.38 B |