5 DAY PERFORMANCE
+4.01%
1 MONTH PERFORMANCE
-8.34%
3 MONTH PERFORMANCE
-10.98%
6 MONTH PERFORMANCE
-17.89%
YEAR-TO-DATE PERFORMANCE
-11.29%
1 YEAR PERFORMANCE
-31.72%
Etsy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/27/2025 | $46.55 | $46.92 (0.79%) | $48.06 | $46.48 | 2.56 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 |
| 01/31/2025 | $56.19 | $54.91 (-2.28%) | $56.47 | $54.66 | 2.03 M | $6.07 B |
| 01/30/2025 | $55.51 | $56.06 (0.99%) | $56.36 | $55.39 | 1.97 M | $6.20 B |
| 01/29/2025 | $55.34 | $55.05 (-0.52%) | $55.77 | $54.05 | 1.76 M | $6.09 B |
| 01/28/2025 | $53.63 | $55.79 (4.03%) | $56.75 | $53.63 | 3.47 M | $6.17 B |
| 01/27/2025 | $52.23 | $53.45 (2.34%) | $55.15 | $52.03 | 4.16 M | $5.91 B |
| 01/24/2025 | $53.10 | $52.23 (-1.64%) | $53.50 | $51.76 | 2.45 M | $5.78 B |
| 01/23/2025 | $52.14 | $53.09 (1.82%) | $54.64 | $52.10 | 3.22 M | $5.87 B |
| 01/22/2025 | $51.72 | $52.25 (1.02%) | $52.79 | $51.72 | 1.98 M | $5.78 B |
| 01/21/2025 | $53.76 | $52.05 (-3.18%) | $53.93 | $51.06 | 3.82 M | $5.76 B |
| 01/17/2025 | $53.31 | $53.12 (-0.36%) | $53.44 | $52.21 | 2.85 M | $5.88 B |
| 01/16/2025 | $53.06 | $52.72 (-0.64%) | $53.40 | $51.64 | 2.24 M | $5.83 B |
| 01/15/2025 | $54.91 | $53.27 (-2.99%) | $55.00 | $53.16 | 2.37 M | $5.89 B |
| 01/14/2025 | $53.60 | $53.41 (-0.35%) | $53.60 | $52.12 | 2.25 M | $5.91 B |
| 01/13/2025 | $52.62 | $53.45 (1.58%) | $53.76 | $51.88 | 2.44 M | $5.91 B |
| 01/10/2025 | $52.32 | $52.57 (0.48%) | $53.40 | $51.79 | 2.95 M | $5.82 B |
| 01/08/2025 | $53.81 | $53.42 (-0.72%) | $54.14 | $52.00 | 3.25 M | $5.91 B |
| 01/07/2025 | $56.65 | $53.98 (-4.71%) | $56.65 | $53.18 | 3.51 M | $5.97 B |
| 01/06/2025 | $54.78 | $56.61 (3.34%) | $57.31 | $54.51 | 3.98 M | $6.26 B |
| 01/03/2025 | $53.25 | $53.90 (1.22%) | $54.02 | $52.26 | 2.28 M | $5.96 B |
| 01/02/2025 | $53.66 | $53.11 (-1.02%) | $54.65 | $52.96 | 3.08 M | $5.88 B |
| 12/31/2024 | $54.19 | $52.89 (-2.4%) | $55.38 | $52.82 | 3.91 M | $5.85 B |
| 12/30/2024 | $52.30 | $53.83 (2.93%) | $53.99 | $51.60 | 3.11 M | $5.96 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.
