Etsy, Inc. ETSY
89.00 USD +0.71 (+0.80%)
Regular-session close
89.00 0.00 0.00%
After hours · Nov 13, 5:24 PM ET
88.01 Day range 90.00
44.05 52-week range 96.24
- YTD
- +60.53%
- 1 year
- +52.19%
ETSY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 87.90 | 90.00 | 88.01 | 89.00 | +0.71 | +0.80% | 1,771,946 |
| Nov 12, 2026 | 88.00 | 90.01 | 87.54 | 88.29 | -0.06 | -0.07% | 2,999,000 |
| Nov 11, 2026 | 85.52 | 88.73 | 85.36 | 88.35 | +1.85 | +2.14% | 2,475,700 |
| Nov 10, 2026 | 88.45 | 88.49 | 83.32 | 86.50 | -1.94 | -2.19% | 4,415,300 |
| Nov 9, 2026 | 89.99 | 91.65 | 87.50 | 88.44 | -1.49 | -1.66% | 3,384,800 |
| Nov 6, 2026 | 89.62 | 92.25 | 89.01 | 89.93 | -1.60 | -1.75% | 3,098,900 |
| Nov 5, 2026 | 96.73 | 97.29 | 91.01 | 91.53 | -4.71 | -4.89% | 4,453,700 |
| Nov 4, 2026 | 93.09 | 97.85 | 92.68 | 96.24 | +6.38 | +7.10% | 3,617,200 |
| Nov 3, 2026 | 92.16 | 92.69 | 89.86 | 89.86 | -2.59 | -2.80% | 2,696,000 |
| Nov 2, 2026 | 90.53 | 95.49 | 90.02 | 92.45 | +3.49 | +3.92% | 5,003,000 |
| Oct 30, 2026 | 90.42 | 92.78 | 87.93 | 88.96 | -2.63 | -2.87% | 3,428,500 |
| Oct 29, 2026 | 90.51 | 93.78 | 90.30 | 91.59 | -0.76 | -0.82% | 4,222,600 |
| Oct 28, 2026 | 93.10 | 94.49 | 88.71 | 92.35 | +4.69 | +5.35% | 7,583,200 |
| Oct 27, 2026 | 84.83 | 87.83 | 83.57 | 87.66 | +2.23 | +2.61% | 3,687,700 |
| Oct 26, 2026 | 86.93 | 87.89 | 84.08 | 85.43 | -1.50 | -1.73% | 2,552,000 |
| Oct 23, 2026 | 89.97 | 91.12 | 86.71 | 86.93 | -3.89 | -4.28% | 2,443,600 |
| Oct 22, 2026 | 87.88 | 91.06 | 86.06 | 90.82 | +3.59 | +4.12% | 3,190,400 |
| Oct 21, 2026 | 86.93 | 88.62 | 86.40 | 87.23 | -0.18 | -0.21% | 2,117,700 |
| Oct 20, 2026 | 85.75 | 88.50 | 85.30 | 87.41 | +2.15 | +2.52% | 2,634,600 |
| Oct 19, 2026 | 85.45 | 86.62 | 85.01 | 85.26 | +0.12 | +0.14% | 2,760,900 |
| Oct 16, 2026 | 89.50 | 90.32 | 84.82 | 85.14 | -4.04 | -4.53% | 5,063,800 |
| Oct 15, 2026 | 84.47 | 90.13 | 84.22 | 89.18 | +6.25 | +7.54% | 6,121,600 |
| Oct 14, 2026 | 78.89 | 82.99 | 78.89 | 82.93 | +3.65 | +4.60% | 3,831,400 |
| Oct 13, 2026 | 76.97 | 79.33 | 76.97 | 79.28 | +2.35 | +3.05% | 2,112,500 |
| Oct 12, 2026 | 77.23 | 78.46 | 76.53 | 76.93 | +0.22 | +0.29% | 2,487,200 |
| Oct 9, 2026 | 74.44 | 76.96 | 73.88 | 76.71 | +1.57 | +2.09% | 2,974,800 |
| Oct 8, 2026 | 70.85 | 75.44 | 70.85 | 75.14 | +3.65 | +5.11% | 2,923,900 |
| Oct 7, 2026 | 71.22 | 72.42 | 70.64 | 71.49 | +0.10 | +0.14% | 2,349,100 |
| Oct 6, 2026 | 70.88 | 73.05 | 70.51 | 71.39 | +0.50 | +0.71% | 2,960,700 |
| Oct 5, 2026 | 71.56 | 72.38 | 70.47 | 70.89 | -1.88 | -2.58% | 2,946,700 |
| Oct 2, 2026 | 73.50 | 73.82 | 72.02 | 72.77 | -0.07 | -0.10% | 1,975,100 |
| Oct 1, 2026 | 72.22 | 73.57 | 71.37 | 72.84 | +1.35 | +1.89% | 2,750,200 |
| Sep 30, 2026 | 69.99 | 73.22 | 69.53 | 71.49 | +2.21 | +3.19% | 3,717,000 |
| Sep 29, 2026 | 69.18 | 69.96 | 68.68 | 69.28 | +0.36 | +0.52% | 2,723,300 |
| Sep 28, 2026 | 67.90 | 69.55 | 66.21 | 68.92 | +0.48 | +0.70% | 2,631,200 |
| Sep 25, 2026 | 68.91 | 71.30 | 68.40 | 68.44 | -0.54 | -0.78% | 2,689,000 |
| Sep 24, 2026 | 72.70 | 73.39 | 67.59 | 68.98 | -4.72 | -6.40% | 4,841,400 |
| Sep 23, 2026 | 74.88 | 75.76 | 71.00 | 73.70 | -1.44 | -1.92% | 3,935,300 |
| Sep 22, 2026 | 75.98 | 75.98 | 72.57 | 75.14 | +1.66 | +2.26% | 4,230,200 |
| Sep 21, 2026 | 73.55 | 73.66 | 71.67 | 73.48 | +0.88 | +1.21% | 2,968,200 |
| Sep 18, 2026 | 72.75 | 73.50 | 72.27 | 72.60 | +0.26 | +0.36% | 6,529,400 |
| Sep 17, 2026 | 74.48 | 74.96 | 71.89 | 72.34 | -1.12 | -1.52% | 2,907,400 |
| Sep 16, 2026 | 74.01 | 74.10 | 72.42 | 73.46 | -0.54 | -0.73% | 2,486,000 |
| Sep 15, 2026 | 76.43 | 76.43 | 73.54 | 74.00 | -0.46 | -0.62% | 2,871,800 |
| Sep 14, 2026 | 72.76 | 75.10 | 72.04 | 74.46 | +1.70 | +2.34% | 2,654,700 |
| Sep 11, 2026 | 72.04 | 73.52 | 71.93 | 72.76 | +1.17 | +1.63% | 2,862,400 |
| Sep 10, 2026 | 70.84 | 72.29 | 70.03 | 71.59 | +0.40 | +0.56% | 2,881,800 |
| Sep 9, 2026 | 71.95 | 71.99 | 69.99 | 71.19 | -1.63 | -2.24% | 4,247,900 |
| Sep 8, 2026 | 76.08 | 76.26 | 71.44 | 72.82 | -3.69 | -4.82% | 4,917,000 |
| Sep 4, 2026 | 81.69 | 81.86 | 76.31 | 76.51 | -5.52 | -6.73% | 3,076,400 |
| Sep 3, 2026 | 83.93 | 86.00 | 81.53 | 82.03 | +0.31 | +0.38% | 2,629,000 |
| Sep 2, 2026 | 81.99 | 82.75 | 79.41 | 81.72 | -0.03 | -0.04% | 2,806,000 |
| Sep 1, 2026 | 81.00 | 82.79 | 80.43 | 81.75 | +0.42 | +0.52% | 2,170,200 |
| Aug 31, 2026 | 83.03 | 83.97 | 81.14 | 81.33 | -2.26 | -2.70% | 2,313,100 |
| Aug 28, 2026 | 83.68 | 84.98 | 83.09 | 83.59 | +0.65 | +0.78% | 1,545,200 |
| Aug 27, 2026 | 81.39 | 83.60 | 80.65 | 82.94 | +1.20 | +1.47% | 4,000,000 |
| Aug 26, 2026 | 84.04 | 84.84 | 81.51 | 81.74 | -2.69 | -3.19% | 2,618,300 |
| Aug 25, 2026 | 87.00 | 87.41 | 84.38 | 84.43 | -2.60 | -2.99% | 2,949,600 |
| Aug 24, 2026 | 80.81 | 87.06 | 80.31 | 87.03 | +6.00 | +7.40% | 4,501,100 |
| Aug 21, 2026 | 82.09 | 82.14 | 80.27 | 81.03 | -0.18 | -0.22% | 2,157,100 |
| Aug 20, 2026 | 81.69 | 83.52 | 80.85 | 81.21 | +0.75 | +0.93% | 2,792,100 |
| Aug 19, 2026 | 80.50 | 82.28 | 80.41 | 80.46 | +0.50 | +0.63% | 2,047,200 |
| Aug 18, 2026 | 78.41 | 81.53 | 78.41 | 79.96 | +1.55 | +1.98% | 2,409,900 |
| Aug 17, 2026 | 81.16 | 82.25 | 77.90 | 78.41 | -1.49 | -1.86% | 2,773,100 |
| Aug 14, 2026 | 80.56 | 81.49 | 79.58 | 79.90 | -0.77 | -0.95% | 1,987,600 |
65 days, newest first. Daily bars as drawn on the ETSY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.