5 DAY PERFORMANCE
+32.39%
1 MONTH PERFORMANCE
+22.49%
3 MONTH PERFORMANCE
+33.89%
6 MONTH PERFORMANCE
+13.43%
YEAR-TO-DATE PERFORMANCE
+36.85%
1 YEAR PERFORMANCE
+26.32%
Etsy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/03/2025 | $61.49 | $61.08 (-0.67%) | $62.24 | $59.96 | 5.02 M | $6.07 B |
| 10/31/2025 | $62.55 | $62.00 (-0.88%) | $63.60 | $61.03 | 4.79 M | $6.16 B |
| 10/30/2025 | $64.08 | $61.93 (-3.36%) | $64.21 | $61.71 | 7.51 M | $6.15 B |
| 10/29/2025 | $70.26 | $65.21 (-7.19%) | $72.73 | $65.20 | 13.19 M | $6.48 B |
| 10/28/2025 | $74.93 | $74.78 (-0.2%) | $76.23 | $73.33 | 5.85 M | $7.43 B |
| 10/27/2025 | $74.70 | $75.56 (1.15%) | $76.10 | $74.40 | 3.16 M | $7.51 B |
| 10/24/2025 | $75.00 | $73.90 (-1.47%) | $75.89 | $73.44 | 2.44 M | $7.63 B |
| 10/23/2025 | $72.96 | $73.88 (1.26%) | $73.95 | $70.56 | 2.64 M | $7.63 B |
| 10/22/2025 | $71.58 | $73.25 (2.33%) | $73.69 | $71.36 | 2.91 M | $7.56 B |
| 10/21/2025 | $72.03 | $71.94 (-0.12%) | $72.56 | $70.53 | 2.15 M | $7.43 B |
| 10/20/2025 | $71.22 | $71.34 (0.17%) | $72.55 | $70.70 | 2.17 M | $7.36 B |
| 10/17/2025 | $71.10 | $70.46 (-0.9%) | $71.70 | $69.63 | 3.41 M | $7.27 B |
| 10/16/2025 | $72.99 | $71.45 (-2.11%) | $74.24 | $70.18 | 4.98 M | $7.37 B |
| 10/15/2025 | $72.04 | $70.70 (-1.86%) | $74.44 | $70.66 | 3.31 M | $7.30 B |
| 10/14/2025 | $68.16 | $71.91 (5.5%) | $73.07 | $67.62 | 2.92 M | $7.42 B |
| 10/13/2025 | $70.37 | $70.41 (0.06%) | $71.09 | $69.43 | 2.43 M | $7.27 B |
| 10/10/2025 | $73.07 | $68.73 (-5.94%) | $73.07 | $68.72 | 4.16 M | $7.09 B |
| 10/09/2025 | $70.94 | $72.86 (2.71%) | $73.01 | $70.72 | 4.20 M | $7.52 B |
| 10/08/2025 | $71.75 | $70.14 (-2.24%) | $72.00 | $69.11 | 4.26 M | $7.24 B |
| 10/07/2025 | $70.58 | $71.44 (1.22%) | $71.51 | $69.05 | 4.37 M | $7.37 B |
| 10/06/2025 | $72.95 | $70.00 (-4.04%) | $74.18 | $69.56 | 5.58 M | $7.22 B |
| 10/03/2025 | $72.89 | $72.38 (-0.7%) | $76.52 | $72.31 | 7.50 M | $7.47 B |
| 10/02/2025 | $70.92 | $72.54 (2.28%) | $73.52 | $70.56 | 4.72 M | $7.49 B |
| 10/01/2025 | $66.48 | $70.49 (6.03%) | $71.74 | $66.36 | 9.06 M | $7.28 B |
| 09/30/2025 | $71.89 | $66.39 (-7.65%) | $71.96 | $64.80 | 16.71 M | $6.85 B |
| 09/29/2025 | $64.86 | $74.34 (14.62%) | $75.77 | $63.64 | 25.78 M | $7.67 B |
| 09/26/2025 | $63.22 | $64.18 (1.52%) | $64.31 | $62.56 | 3.76 M | $6.62 B |
| 09/25/2025 | $64.35 | $63.60 (-1.17%) | $64.57 | $61.71 | 4.19 M | $6.56 B |
| 09/24/2025 | $63.22 | $64.05 (1.31%) | $64.46 | $62.73 | 3.27 M | $6.61 B |
| 09/23/2025 | $61.97 | $62.64 (1.08%) | $62.93 | $61.34 | 3.30 M | $6.47 B |
| 09/22/2025 | $65.00 | $61.67 (-5.12%) | $65.00 | $61.03 | 5.88 M | $6.37 B |
| 09/19/2025 | $64.51 | $64.99 (0.74%) | $65.07 | $63.52 | 6.48 M | $6.71 B |
| 09/18/2025 | $62.57 | $64.85 (3.64%) | $65.06 | $62.26 | 7.25 M | $6.69 B |
| 09/17/2025 | $59.45 | $60.62 (1.97%) | $62.00 | $59.19 | 5.65 M | $6.26 B |
| 09/16/2025 | $57.81 | $59.41 (2.77%) | $59.65 | $55.95 | 5.75 M | $6.13 B |
| 09/15/2025 | $58.84 | $57.80 (-1.77%) | $59.25 | $56.63 | 4.72 M | $5.97 B |
| 09/12/2025 | $58.86 | $58.94 (0.14%) | $59.59 | $57.85 | 4.20 M | $6.08 B |
| 09/11/2025 | $59.01 | $59.59 (0.98%) | $61.50 | $58.65 | 7.91 M | $6.15 B |
| 09/10/2025 | $55.52 | $57.82 (4.14%) | $58.41 | $55.00 | 5.87 M | $5.97 B |
| 09/09/2025 | $57.21 | $56.02 (-2.08%) | $57.68 | $53.97 | 8.25 M | $5.78 B |
| 09/08/2025 | $54.25 | $58.20 (7.28%) | $58.34 | $54.15 | 9.53 M | $6.01 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.
