5 DAY PERFORMANCE
-24.05%
1 MONTH PERFORMANCE
-31.15%
3 MONTH PERFORMANCE
-24.56%
6 MONTH PERFORMANCE
+5.58%
YEAR-TO-DATE PERFORMANCE
+0.63%
1 YEAR PERFORMANCE
-14.16%
Etsy Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $72.75 | $72.60 (-0.21%) | $73.50 | $72.27 | 6.53 M | $6.85 B |
| 09/17/2026 | $74.48 | $72.34 (-2.87%) | $74.96 | $71.89 | 2.91 M | $6.83 B |
| 09/16/2026 | $74.01 | $73.46 (-0.74%) | $74.10 | $72.42 | 2.49 M | $6.93 B |
| 09/15/2026 | $76.43 | $74.00 (-3.18%) | $76.43 | $73.54 | 2.87 M | $6.98 B |
| 09/14/2026 | $72.76 | $74.46 (2.34%) | $75.10 | $72.04 | 2.65 M | $7.03 B |
| 09/11/2026 | $72.04 | $72.76 (1%) | $73.52 | $71.93 | 2.86 M | $6.87 B |
| 09/10/2026 | $70.84 | $71.59 (1.06%) | $72.29 | $70.03 | 2.88 M | $6.76 B |
| 09/09/2026 | $71.95 | $71.19 (-1.06%) | $71.99 | $69.99 | 4.25 M | $6.72 B |
| 09/08/2026 | $76.08 | $72.82 (-4.28%) | $76.27 | $71.44 | 4.92 M | $6.87 B |
| 09/04/2026 | $81.69 | $76.51 (-6.34%) | $81.86 | $76.31 | 3.08 M | $7.22 B |
| 09/03/2026 | $83.93 | $82.03 (-2.26%) | $86.00 | $81.53 | 2.63 M | $7.74 B |
| 09/02/2026 | $81.99 | $81.72 (-0.33%) | $82.75 | $79.41 | 2.81 M | $7.71 B |
| 09/01/2026 | $81.00 | $81.75 (0.93%) | $82.79 | $80.43 | 2.17 M | $7.71 B |
| 08/31/2026 | $83.03 | $81.33 (-2.05%) | $83.97 | $81.14 | 2.31 M | $7.67 B |
| 08/28/2026 | $83.68 | $83.59 (-0.11%) | $84.98 | $83.09 | 1.55 M | $7.89 B |
| 08/27/2026 | $81.39 | $82.94 (1.9%) | $83.60 | $80.65 | 4.00 M | $7.83 B |
| 08/26/2026 | $84.04 | $81.74 (-2.74%) | $84.84 | $81.51 | 2.62 M | $7.71 B |
| 08/25/2026 | $87.00 | $84.43 (-2.95%) | $87.41 | $84.38 | 2.95 M | $7.97 B |
| 08/24/2026 | $80.81 | $87.03 (7.7%) | $87.06 | $80.31 | 4.50 M | $8.21 B |
| 08/21/2026 | $82.09 | $81.03 (-1.29%) | $82.14 | $80.27 | 2.16 M | $7.65 B |
| 08/20/2026 | $81.69 | $81.21 (-0.59%) | $83.52 | $80.85 | 2.79 M | $7.66 B |
| 08/19/2026 | $80.50 | $80.46 (-0.05%) | $82.28 | $80.41 | 2.05 M | $7.59 B |
| 08/18/2026 | $78.41 | $79.96 (1.98%) | $81.53 | $78.41 | 2.41 M | $7.54 B |
| 08/17/2026 | $81.16 | $78.41 (-3.39%) | $82.25 | $77.90 | 2.77 M | $7.40 B |
| 08/14/2026 | $80.56 | $79.90 (-0.82%) | $81.49 | $79.58 | 1.99 M | $7.54 B |
| 08/13/2026 | $79.94 | $80.67 (0.91%) | $81.07 | $78.13 | 2.83 M | $7.61 B |
| 08/12/2026 | $79.60 | $79.63 (0.04%) | $81.38 | $78.71 | 2.75 M | $7.51 B |
| 08/11/2026 | $79.66 | $79.48 (-0.23%) | $80.72 | $78.11 | 4.68 M | $7.50 B |
| 08/10/2026 | $84.21 | $80.40 (-4.52%) | $84.92 | $80.22 | 4.59 M | $7.59 B |
| 08/07/2026 | $83.83 | $85.55 (2.05%) | $86.45 | $83.31 | 5.38 M | $8.07 B |
| 08/06/2026 | $81.99 | $82.26 (0.33%) | $84.22 | $77.85 | 7.13 M | $7.76 B |
| 08/05/2026 | $87.14 | $85.86 (-1.47%) | $87.97 | $84.32 | 3.89 M | $8.10 B |
| 08/04/2026 | $84.00 | $86.43 (2.89%) | $87.10 | $83.89 | 3.02 M | $8.16 B |
| 08/03/2026 | $81.98 | $83.17 (1.45%) | $83.87 | $81.92 | 2.32 M | $7.85 B |
| 07/31/2026 | $83.04 | $81.68 (-1.64%) | $83.70 | $81.61 | 1.95 M | $7.86 B |
| 07/30/2026 | $84.95 | $83.15 (-2.12%) | $84.95 | $82.75 | 2.49 M | $8.00 B |
| 07/29/2026 | $86.24 | $85.58 (-0.77%) | $87.26 | $84.70 | 1.88 M | $8.24 B |
| 07/28/2026 | $84.38 | $86.47 (2.48%) | $86.96 | $84.01 | 2.59 M | $8.32 B |
| 07/27/2026 | $81.44 | $83.84 (2.95%) | $84.01 | $81.11 | 3.16 M | $8.07 B |
| 07/24/2026 | $80.53 | $80.62 (0.11%) | $81.76 | $80.09 | 1.73 M | $7.76 B |
| 07/23/2026 | $80.00 | $80.91 (1.14%) | $81.16 | $77.87 | 2.41 M | $7.79 B |
| 07/22/2026 | $82.33 | $80.48 (-2.25%) | $82.82 | $79.97 | 2.36 M | $7.74 B |
| 07/21/2026 | $84.30 | $81.69 (-3.1%) | $84.99 | $81.00 | 2.56 M | $7.86 B |
| 07/20/2026 | $83.33 | $84.03 (0.84%) | $86.50 | $82.75 | 1.92 M | $8.09 B |
| 07/17/2026 | $83.00 | $84.10 (1.33%) | $84.85 | $82.71 | 1.93 M | $8.09 B |
| 07/16/2026 | $84.24 | $83.48 (-0.9%) | $85.99 | $82.74 | 2.96 M | $8.03 B |
| 07/15/2026 | $82.03 | $85.74 (4.52%) | $87.14 | $82.03 | 3.98 M | $8.25 B |
| 07/14/2026 | $80.20 | $83.06 (3.57%) | $83.36 | $80.20 | 2.86 M | $7.99 B |
| 07/13/2026 | $81.24 | $80.53 (-0.87%) | $81.92 | $79.40 | 2.53 M | $7.75 B |
| 07/10/2026 | $78.03 | $81.05 (3.87%) | $81.17 | $77.44 | 2.42 M | $7.80 B |
| 07/09/2026 | $77.22 | $77.72 (0.65%) | $78.34 | $76.32 | 2.26 M | $7.48 B |
| 07/08/2026 | $76.35 | $77.20 (1.11%) | $77.49 | $75.01 | 2.04 M | $7.43 B |
| 07/07/2026 | $75.53 | $77.59 (2.73%) | $78.23 | $75.53 | 2.05 M | $7.47 B |
| 07/06/2026 | $76.03 | $75.06 (-1.28%) | $77.30 | $74.01 | 2.44 M | $7.22 B |
| 07/02/2026 | $73.46 | $76.97 (4.78%) | $77.02 | $73.36 | 2.95 M | $7.41 B |
| 07/01/2026 | $75.41 | $72.83 (-3.42%) | $76.57 | $72.78 | 3.46 M | $7.01 B |
| 06/30/2026 | $78.30 | $75.33 (-3.79%) | $78.66 | $74.39 | 3.56 M | $7.25 B |
| 06/29/2026 | $79.22 | $79.66 (0.56%) | $80.41 | $78.20 | 3.41 M | $7.67 B |
| 06/26/2026 | $77.30 | $78.04 (0.96%) | $78.88 | $76.71 | 3.77 M | $7.51 B |
| 06/25/2026 | $78.78 | $77.70 (-1.37%) | $78.78 | $76.15 | 2.21 M | $7.48 B |
| 06/24/2026 | $74.89 | $78.02 (4.18%) | $79.90 | $74.73 | 4.35 M | $7.51 B |
| 06/23/2026 | $72.73 | $74.89 (2.97%) | $74.92 | $72.60 | 2.33 M | $7.21 B |
| 06/22/2026 | $73.28 | $72.54 (-1.01%) | $74.38 | $72.48 | 2.14 M | $6.98 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.
