5 DAY PERFORMANCE
-31.70%
1 MONTH PERFORMANCE
-28.10%
3 MONTH PERFORMANCE
-12.86%
6 MONTH PERFORMANCE
-3.51%
YEAR-TO-DATE PERFORMANCE
+0.63%
1 YEAR PERFORMANCE
-7.77%
Etsy Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $73.97 | $73.95 (-0.03%) | $74.98 | $73.19 | 3.88 M | $7.12 B |
| 06/17/2026 | $73.33 | $72.83 (-0.68%) | $75.43 | $72.59 | 3.50 M | $7.01 B |
| 06/16/2026 | $72.45 | $73.34 (1.23%) | $74.67 | $72.22 | 3.96 M | $7.06 B |
| 06/15/2026 | $70.99 | $72.19 (1.69%) | $72.66 | $70.26 | 4.12 M | $6.95 B |
| 06/12/2026 | $70.06 | $69.48 (-0.83%) | $71.86 | $68.58 | 2.08 M | $6.69 B |
| 06/11/2026 | $69.07 | $69.44 (0.54%) | $70.25 | $67.83 | 3.01 M | $6.68 B |
| 06/10/2026 | $67.78 | $68.73 (1.4%) | $69.89 | $67.25 | 2.42 M | $6.61 B |
| 06/09/2026 | $68.95 | $68.76 (-0.28%) | $70.09 | $66.85 | 1.96 M | $6.62 B |
| 06/08/2026 | $67.00 | $68.83 (2.73%) | $69.25 | $65.90 | 2.88 M | $6.62 B |
| 06/05/2026 | $66.87 | $66.86 (-0.01%) | $68.44 | $66.27 | 2.67 M | $6.43 B |
| 06/04/2026 | $68.05 | $67.05 (-1.47%) | $68.29 | $66.79 | 2.32 M | $6.45 B |
| 06/03/2026 | $68.92 | $67.05 (-2.71%) | $70.47 | $66.64 | 2.99 M | $6.45 B |
| 06/02/2026 | $68.90 | $69.73 (1.2%) | $70.66 | $68.36 | 2.94 M | $6.71 B |
| 06/01/2026 | $68.76 | $69.00 (0.35%) | $69.99 | $67.78 | 3.74 M | $6.64 B |
| 05/29/2026 | $66.00 | $67.92 (2.91%) | $68.09 | $65.66 | 5.32 M | $6.54 B |
| 05/28/2026 | $64.09 | $66.78 (4.2%) | $67.35 | $64.09 | 3.33 M | $6.43 B |
| 05/27/2026 | $64.33 | $63.81 (-0.81%) | $65.89 | $63.67 | 2.67 M | $6.14 B |
| 05/26/2026 | $62.73 | $64.33 (2.55%) | $65.16 | $62.73 | 2.97 M | $6.19 B |
| 05/22/2026 | $60.50 | $62.38 (3.11%) | $63.20 | $60.02 | 2.51 M | $6.00 B |
| 05/21/2026 | $61.04 | $60.74 (-0.49%) | $61.44 | $59.71 | 2.79 M | $5.85 B |
| 05/20/2026 | $59.21 | $60.89 (2.84%) | $60.93 | $57.48 | 2.54 M | $5.86 B |
| 05/19/2026 | $58.88 | $57.61 (-2.16%) | $59.18 | $56.71 | 3.24 M | $5.54 B |
| 05/18/2026 | $59.00 | $58.83 (-0.29%) | $60.00 | $58.24 | 3.09 M | $5.66 B |
| 05/15/2026 | $58.76 | $58.07 (-1.17%) | $58.81 | $57.38 | 2.06 M | $5.59 B |
| 05/14/2026 | $57.64 | $58.41 (1.34%) | $59.13 | $56.78 | 2.48 M | $5.62 B |
| 05/13/2026 | $57.00 | $57.40 (0.7%) | $58.44 | $56.29 | 2.90 M | $5.52 B |
| 05/12/2026 | $59.63 | $57.51 (-3.56%) | $59.87 | $57.06 | 3.97 M | $5.53 B |
| 05/11/2026 | $62.04 | $59.86 (-3.51%) | $62.50 | $59.48 | 3.57 M | $5.76 B |
| 05/08/2026 | $64.13 | $64.38 (0.39%) | $64.61 | $62.78 | 2.34 M | $6.20 B |
| 05/07/2026 | $64.59 | $64.02 (-0.88%) | $65.04 | $62.93 | 2.46 M | $6.16 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.
