5 DAY PERFORMANCE
-3.27%
1 MONTH PERFORMANCE
-10.56%
3 MONTH PERFORMANCE
-12.08%
6 MONTH PERFORMANCE
-10.61%
YEAR-TO-DATE PERFORMANCE
-7.59%
1 YEAR PERFORMANCE
-5.06%
Etsy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/04/2026 | $53.61 | $51.03 (-4.81%) | $54.85 | $49.66 | 2.64 M | $5.18 B |
| 02/03/2026 | $53.00 | $53.29 (0.55%) | $54.81 | $52.17 | 3.75 M | $5.29 B |
| 02/02/2026 | $53.00 | $53.61 (1.15%) | $53.86 | $52.54 | 2.66 M | $5.33 B |
| 01/30/2026 | $54.12 | $52.96 (-2.14%) | $54.79 | $52.76 | 3.53 M | $5.26 B |
| 01/29/2026 | $57.23 | $54.95 (-3.98%) | $58.31 | $54.35 | 3.88 M | $5.46 B |
| 01/28/2026 | $58.92 | $57.19 (-2.94%) | $59.93 | $57.05 | 2.36 M | $5.68 B |
| 01/27/2026 | $60.14 | $58.63 (-2.51%) | $60.14 | $57.51 | 2.57 M | $5.82 B |
| 01/26/2026 | $59.65 | $60.09 (0.74%) | $60.92 | $59.64 | 2.77 M | $5.97 B |
| 01/23/2026 | $61.99 | $60.17 (-2.94%) | $62.72 | $59.60 | 2.58 M | $5.98 B |
| 01/22/2026 | $62.75 | $62.49 (-0.41%) | $64.51 | $61.99 | 4.59 M | $6.21 B |
| 01/21/2026 | $59.43 | $60.99 (2.62%) | $61.40 | $59.06 | 3.37 M | $6.06 B |
| 01/20/2026 | $60.00 | $58.93 (-1.78%) | $61.18 | $58.83 | 3.52 M | $5.85 B |
| 01/16/2026 | $63.43 | $61.77 (-2.62%) | $63.43 | $61.22 | 2.56 M | $6.14 B |
| 01/15/2026 | $62.22 | $63.63 (2.27%) | $64.19 | $62.22 | 3.49 M | $6.32 B |
| 01/14/2026 | $61.61 | $61.58 (-0.05%) | $63.09 | $60.71 | 2.02 M | $6.12 B |
| 01/13/2026 | $60.35 | $61.57 (2.02%) | $62.79 | $60.00 | 2.61 M | $6.12 B |
| 01/12/2026 | $61.57 | $60.39 (-1.92%) | $61.92 | $59.72 | 3.02 M | $6.00 B |
| 01/09/2026 | $61.75 | $61.88 (0.21%) | $62.30 | $60.71 | 2.30 M | $6.15 B |
| 01/08/2026 | $60.51 | $61.23 (1.19%) | $62.32 | $60.40 | 2.78 M | $6.08 B |
| 01/07/2026 | $61.73 | $61.76 (0.05%) | $63.70 | $61.67 | 3.17 M | $6.13 B |
| 01/06/2026 | $58.80 | $61.42 (4.46%) | $61.70 | $58.63 | 4.65 M | $6.10 B |
| 01/05/2026 | $56.94 | $58.56 (2.85%) | $59.58 | $56.46 | 4.11 M | $5.82 B |
| 01/02/2026 | $55.94 | $57.28 (2.4%) | $57.87 | $55.67 | 3.53 M | $5.69 B |
| 12/31/2025 | $55.11 | $55.44 (0.6%) | $55.81 | $55.01 | 2.16 M | $5.51 B |
| 12/30/2025 | $56.50 | $55.36 (-2.02%) | $56.50 | $55.14 | 2.43 M | $5.50 B |
| 12/29/2025 | $55.75 | $56.59 (1.51%) | $56.78 | $55.56 | 3.40 M | $5.62 B |
| 12/26/2025 | $55.94 | $55.75 (-0.34%) | $56.07 | $55.37 | 1.74 M | $5.54 B |
| 12/24/2025 | $54.53 | $55.97 (2.64%) | $55.97 | $54.46 | 1.48 M | $5.56 B |
| 12/23/2025 | $55.50 | $55.04 (-0.83%) | $56.79 | $54.58 | 2.54 M | $5.47 B |
| 12/22/2025 | $54.28 | $55.73 (2.67%) | $56.87 | $54.28 | 2.80 M | $5.54 B |
| 12/19/2025 | $54.37 | $54.33 (-0.07%) | $55.12 | $54.07 | 4.69 M | $5.40 B |
| 12/18/2025 | $54.50 | $53.68 (-1.5%) | $56.17 | $53.50 | 4.56 M | $5.33 B |
| 12/17/2025 | $53.79 | $52.86 (-1.73%) | $55.32 | $52.79 | 3.60 M | $5.25 B |
| 12/16/2025 | $53.72 | $53.75 (0.06%) | $54.92 | $53.42 | 2.34 M | $5.34 B |
| 12/15/2025 | $53.44 | $53.13 (-0.58%) | $54.00 | $52.78 | 2.75 M | $5.28 B |
| 12/12/2025 | $53.04 | $53.86 (1.55%) | $54.38 | $53.04 | 2.30 M | $5.35 B |
| 12/11/2025 | $54.61 | $53.49 (-2.05%) | $55.52 | $53.38 | 2.70 M | $5.31 B |
| 12/10/2025 | $54.97 | $54.73 (-0.44%) | $55.65 | $54.29 | 3.83 M | $5.44 B |
| 12/09/2025 | $53.74 | $55.15 (2.62%) | $56.53 | $53.38 | 3.82 M | $5.48 B |
| 12/08/2025 | $54.92 | $54.34 (-1.06%) | $55.50 | $53.45 | 2.93 M | $5.40 B |
| 12/05/2025 | $52.70 | $53.26 (1.06%) | $53.95 | $52.24 | 4.00 M | $5.29 B |
| 12/04/2025 | $53.27 | $52.19 (-2.03%) | $53.53 | $51.02 | 4.41 M | $5.18 B |
| 12/03/2025 | $54.65 | $53.83 (-1.5%) | $54.77 | $53.30 | 2.83 M | $5.35 B |
| 12/02/2025 | $54.78 | $54.67 (-0.2%) | $54.99 | $54.08 | 2.38 M | $5.43 B |
| 12/01/2025 | $53.53 | $54.81 (2.39%) | $55.47 | $52.67 | 3.67 M | $5.44 B |
| 11/28/2025 | $54.17 | $54.22 (0.09%) | $55.15 | $54.02 | 1.30 M | $5.39 B |
| 11/26/2025 | $53.90 | $54.16 (0.48%) | $55.31 | $53.76 | 3.32 M | $5.38 B |
| 11/25/2025 | $52.87 | $53.98 (2.1%) | $55.04 | $52.23 | 3.93 M | $5.36 B |
| 11/24/2025 | $52.72 | $52.06 (-1.25%) | $53.26 | $51.54 | 4.42 M | $5.17 B |
| 11/21/2025 | $51.56 | $53.09 (2.97%) | $54.10 | $51.56 | 4.13 M | $5.27 B |
| 11/20/2025 | $53.43 | $51.57 (-3.48%) | $54.50 | $51.51 | 4.13 M | $5.12 B |
| 11/19/2025 | $54.38 | $53.11 (-2.34%) | $54.79 | $52.46 | 3.92 M | $5.28 B |
| 11/18/2025 | $54.00 | $54.50 (0.93%) | $55.46 | $53.75 | 2.50 M | $5.41 B |
| 11/17/2025 | $57.30 | $54.62 (-4.68%) | $58.40 | $54.02 | 5.08 M | $5.43 B |
| 11/14/2025 | $57.26 | $57.10 (-0.28%) | $58.10 | $56.65 | 3.35 M | $5.67 B |
| 11/13/2025 | $62.62 | $58.48 (-6.61%) | $62.72 | $57.29 | 7.14 M | $5.81 B |
| 11/12/2025 | $64.25 | $63.90 (-0.54%) | $65.66 | $63.76 | 3.71 M | $6.35 B |
| 11/11/2025 | $60.60 | $63.74 (5.18%) | $63.88 | $60.43 | 4.51 M | $6.33 B |
| 11/10/2025 | $59.30 | $60.24 (1.59%) | $61.34 | $59.09 | 4.27 M | $5.98 B |
| 11/07/2025 | $56.33 | $59.09 (4.9%) | $59.31 | $55.90 | 3.81 M | $5.87 B |
| 11/06/2025 | $60.24 | $56.80 (-5.71%) | $60.30 | $56.66 | 4.07 M | $5.64 B |
| 11/05/2025 | $57.89 | $60.28 (4.13%) | $60.78 | $57.68 | 3.93 M | $5.99 B |
| 11/04/2025 | $59.88 | $58.27 (-2.69%) | $60.10 | $57.75 | 3.95 M | $5.79 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.
