5 DAY PERFORMANCE
-37.29%
1 MONTH PERFORMANCE
-21.30%
3 MONTH PERFORMANCE
-35.02%
6 MONTH PERFORMANCE
-11.37%
YEAR-TO-DATE PERFORMANCE
+0.63%
1 YEAR PERFORMANCE
-7.45%
Etsy Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $96.73 | $92.98 (-3.88%) | $97.29 | $91.94 | 1.01 M | |
| 11/04/2026 | $93.09 | $96.24 (3.38%) | $97.85 | $92.68 | 3.62 M | $8.77 B |
| 11/03/2026 | $92.16 | $89.86 (-2.5%) | $92.69 | $89.86 | 2.70 M | $8.19 B |
| 11/02/2026 | $90.53 | $92.45 (2.12%) | $95.49 | $90.02 | 5.00 M | $8.42 B |
| 10/30/2026 | $90.42 | $88.96 (-1.61%) | $92.78 | $87.93 | 3.43 M | $8.10 B |
| 10/29/2026 | $90.51 | $91.59 (1.19%) | $93.78 | $90.30 | 4.22 M | $8.34 B |
| 10/28/2026 | $93.10 | $92.35 (-0.81%) | $94.49 | $88.71 | 7.58 M | $8.41 B |
| 10/27/2026 | $84.83 | $87.66 (3.34%) | $87.83 | $83.57 | 3.69 M | $7.99 B |
| 10/26/2026 | $86.93 | $85.43 (-1.73%) | $87.89 | $84.09 | 2.55 M | $7.78 B |
| 10/23/2026 | $89.97 | $86.93 (-3.38%) | $91.12 | $86.71 | 2.44 M | $8.20 B |
| 10/22/2026 | $87.88 | $90.82 (3.35%) | $91.06 | $86.06 | 3.19 M | $8.57 B |
| 10/21/2026 | $86.93 | $87.23 (0.35%) | $88.62 | $86.40 | 2.12 M | $8.23 B |
| 10/20/2026 | $85.75 | $87.41 (1.94%) | $88.51 | $85.30 | 2.63 M | $8.25 B |
| 10/19/2026 | $85.45 | $85.26 (-0.22%) | $86.62 | $85.01 | 2.76 M | $8.04 B |
| 10/16/2026 | $89.50 | $85.14 (-4.87%) | $90.32 | $84.82 | 5.06 M | $8.03 B |
| 10/15/2026 | $84.47 | $89.18 (5.58%) | $90.13 | $84.22 | 6.12 M | $8.41 B |
| 10/14/2026 | $78.89 | $82.93 (5.12%) | $82.99 | $78.89 | 3.83 M | $7.83 B |
| 10/13/2026 | $76.97 | $79.28 (3%) | $79.33 | $76.97 | 2.11 M | $7.48 B |
| 10/12/2026 | $77.23 | $76.93 (-0.39%) | $78.46 | $76.53 | 2.49 M | $7.26 B |
| 10/09/2026 | $74.44 | $76.71 (3.05%) | $76.96 | $73.88 | 2.97 M | $7.24 B |
| 10/08/2026 | $70.85 | $75.14 (6.06%) | $75.44 | $70.85 | 2.92 M | $7.09 B |
| 10/07/2026 | $71.22 | $71.49 (0.38%) | $72.42 | $70.64 | 2.35 M | $6.75 B |
| 10/06/2026 | $70.88 | $71.39 (0.72%) | $73.05 | $70.51 | 2.96 M | $6.74 B |
| 10/05/2026 | $71.56 | $70.89 (-0.94%) | $72.38 | $70.47 | 2.95 M | $6.69 B |
| 10/02/2026 | $73.50 | $72.77 (-0.99%) | $73.82 | $72.02 | 1.98 M | $6.87 B |
| 10/01/2026 | $72.22 | $72.84 (0.86%) | $73.57 | $71.37 | 2.75 M | $6.87 B |
| 09/30/2026 | $69.99 | $71.49 (2.14%) | $73.22 | $69.53 | 3.72 M | $6.75 B |
| 09/29/2026 | $69.18 | $69.28 (0.14%) | $69.96 | $68.68 | 2.72 M | $6.54 B |
| 09/28/2026 | $67.90 | $68.92 (1.5%) | $69.55 | $66.21 | 2.63 M | $6.50 B |
| 09/25/2026 | $68.91 | $68.44 (-0.68%) | $71.30 | $68.40 | 2.69 M | $6.46 B |
| 09/24/2026 | $72.70 | $68.98 (-5.12%) | $73.39 | $67.59 | 4.84 M | $6.51 B |
| 09/23/2026 | $74.88 | $73.70 (-1.58%) | $75.76 | $71.00 | 3.94 M | $6.95 B |
| 09/22/2026 | $75.98 | $75.14 (-1.11%) | $75.98 | $72.57 | 4.23 M | $7.09 B |
| 09/21/2026 | $73.55 | $73.48 (-0.1%) | $73.66 | $71.67 | 2.97 M | $6.93 B |
| 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%) | $74.97 | $71.90 | 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 | $76.44 | $74.00 (-3.19%) | $76.44 | $73.54 | 2.87 M | $6.98 B |
| 09/14/2026 | $72.76 | $74.46 (2.34%) | $75.10 | $72.05 | 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 |
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.
