5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-9.43%
3 MONTH PERFORMANCE
+7.68%
6 MONTH PERFORMANCE
-11.70%
YEAR-TO-DATE PERFORMANCE
+1.00%
1 YEAR PERFORMANCE
-24.05%
Etsy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $53.60 | $53.41 (-0.35%) | $53.60 | $52.12 | 2.22 M | $6.10 B |
| 01/13/2025 | $52.62 | $53.45 (1.58%) | $53.76 | $51.88 | 2.44 M | $6.10 B |
| 01/10/2025 | $52.32 | $52.57 (0.48%) | $53.40 | $51.79 | 2.95 M | $6.00 B |
| 01/08/2025 | $53.81 | $53.42 (-0.72%) | $54.14 | $52.00 | 3.25 M | $6.10 B |
| 01/07/2025 | $56.65 | $53.98 (-4.71%) | $56.65 | $53.18 | 3.51 M | $6.16 B |
| 01/06/2025 | $54.78 | $56.61 (3.34%) | $57.31 | $54.51 | 3.98 M | $6.46 B |
| 01/03/2025 | $53.25 | $53.90 (1.22%) | $54.02 | $52.26 | 2.28 M | $6.15 B |
| 01/02/2025 | $53.66 | $53.11 (-1.02%) | $54.65 | $52.96 | 3.08 M | $6.06 B |
| 12/31/2024 | $54.19 | $52.89 (-2.4%) | $55.38 | $52.82 | 3.91 M | $6.04 B |
| 12/30/2024 | $52.30 | $53.83 (2.93%) | $53.99 | $51.60 | 3.11 M | $6.15 B |
| 12/27/2024 | $53.43 | $52.71 (-1.35%) | $53.91 | $52.36 | 2.58 M | $6.02 B |
| 12/26/2024 | $54.64 | $53.84 (-1.46%) | $55.16 | $53.78 | 2.71 M | $6.15 B |
| 12/24/2024 | $55.28 | $55.13 (-0.27%) | $55.42 | $54.65 | 1.32 M | $6.29 B |
| 12/23/2024 | $56.97 | $55.44 (-2.69%) | $57.66 | $55.10 | 2.98 M | $6.33 B |
| 12/20/2024 | $56.53 | $56.81 (0.5%) | $57.56 | $55.31 | 12.52 M | $6.49 B |
| 12/19/2024 | $57.21 | $57.14 (-0.12%) | $58.16 | $55.69 | 5.13 M | $6.52 B |
| 12/18/2024 | $60.91 | $56.64 (-7.01%) | $61.26 | $56.11 | 6.21 M | $6.47 B |
| 12/17/2024 | $61.61 | $60.97 (-1.04%) | $62.54 | $60.51 | 4.42 M | $6.96 B |
| 12/16/2024 | $58.16 | $61.61 (5.93%) | $63.06 | $58.16 | 7.66 M | $7.03 B |
| 12/13/2024 | $58.60 | $58.98 (0.65%) | $59.30 | $57.96 | 2.82 M | $6.73 B |
| 12/12/2024 | $58.89 | $58.58 (-0.53%) | $59.53 | $58.15 | 2.15 M | $6.69 B |
| 12/11/2024 | $58.76 | $58.99 (0.39%) | $60.01 | $58.51 | 3.22 M | $6.74 B |
| 12/10/2024 | $58.52 | $58.76 (0.41%) | $58.99 | $57.53 | 2.57 M | $6.71 B |
| 12/09/2024 | $57.66 | $58.75 (1.89%) | $60.44 | $57.44 | 3.37 M | $6.71 B |
| 12/06/2024 | $57.76 | $57.30 (-0.8%) | $58.67 | $57.14 | 2.62 M | $6.54 B |
| 12/05/2024 | $59.50 | $57.21 (-3.85%) | $60.64 | $57.11 | 3.30 M | $6.53 B |
| 12/04/2024 | $57.74 | $59.06 (2.29%) | $59.99 | $57.52 | 4.36 M | $6.74 B |
| 12/03/2024 | $55.07 | $57.23 (3.92%) | $57.83 | $55.07 | 4.19 M | $6.53 B |
| 12/02/2024 | $54.52 | $55.46 (1.72%) | $55.49 | $53.80 | 2.89 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 |