Etsy, Inc. - Common Stock (NY:ETSY)

Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	64.80	65.05	63.13	63.17	3,159,118	-1.17(-1.82%)
Apr 30, 2026	67.37	67.37	63.63	64.34	5,905,771	-5.26(-7.56%)
Apr 29, 2026	67.00	70.88	66.37	69.60	8,906,042	+6.39(+10.11%)
Apr 28, 2026	65.50	65.99	62.44	63.21	5,154,243	-1.90(-2.92%)
Apr 27, 2026	62.88	65.37	62.55	65.11	2,756,477	+2.32(+3.69%)
Apr 24, 2026	63.60	64.26	62.30	62.79	2,704,328	-0.69(-1.09%)
Apr 23, 2026	66.66	66.68	62.86	63.48	2,839,895	-2.58(-3.91%)
Apr 22, 2026	65.62	66.66	64.13	66.06	2,663,485	+0.87(+1.33%)
Apr 21, 2026	63.98	65.48	63.58	65.19	2,949,309	+1.01(+1.57%)
Apr 20, 2026	61.49	64.44	61.37	64.18	2,876,449	+2.28(+3.68%)
Apr 17, 2026	60.96	62.44	60.77	61.90	3,263,315	+2.29(+3.84%)
Apr 16, 2026	58.38	60.43	58.24	59.61	3,082,055	+1.69(+2.92%)
Apr 15, 2026	56.48	58.38	56.27	57.92	2,035,510	+1.93(+3.45%)
Apr 14, 2026	55.83	57.61	55.50	55.99	1,745,858	+0.65(+1.17%)
Apr 13, 2026	52.50	55.38	52.17	55.34	2,704,282	+2.65(+5.03%)
Apr 10, 2026	53.56	54.05	52.66	52.69	1,881,832	-0.73(-1.37%)
Apr 09, 2026	53.37	54.26	52.35	53.42	2,615,932	-0.57(-1.06%)
Apr 08, 2026	56.00	56.00	53.70	53.99	2,859,820	+0.05(+0.09%)
Apr 07, 2026	54.00	55.07	53.52	53.94	1,987,611	-0.46(-0.85%)
Apr 06, 2026	51.94	54.61	51.56	54.40	3,567,478	+2.76(+5.34%)
Apr 02, 2026	49.00	51.88	48.65	51.64	2,597,609	+1.67(+3.34%)
Apr 01, 2026	50.18	50.66	48.61	49.97	1,822,195	-0.01(-0.02%)
Mar 31, 2026	48.66	50.52	47.91	49.98	2,510,514	+2.48(+5.22%)
Mar 30, 2026	48.25	49.02	47.16	47.50	2,273,656	+0.19(+0.40%)
Mar 27, 2026	47.93	48.14	46.91	47.31	3,099,787	-1.21(-2.49%)
Mar 26, 2026	47.57	49.41	47.56	48.52	2,359,058	+0.29(+0.60%)
Mar 25, 2026	50.36	51.09	47.59	48.23	3,044,980	-1.23(-2.49%)
Mar 24, 2026	51.48	51.48	47.54	49.46	5,683,802	-3.03(-5.77%)
Mar 23, 2026	53.43	54.26	52.06	52.49	2,769,809	-0.35(-0.66%)
Mar 20, 2026	54.18	54.67	52.32	52.84	3,382,240	-1.92(-3.51%)
Mar 19, 2026	53.93	55.00	53.55	54.76	1,830,239	+0.64(+1.18%)
Mar 18, 2026	53.97	55.37	53.50	54.12	1,621,836	-0.80(-1.46%)
Mar 17, 2026	53.73	55.97	52.88	54.92	2,288,439	+1.78(+3.35%)
Mar 16, 2026	53.01	53.63	52.61	53.14	2,047,488	+1.12(+2.15%)
Mar 13, 2026	52.94	54.21	51.78	52.02	2,015,859	+0.03(+0.06%)
Mar 12, 2026	52.27	54.21	51.66	51.99	2,731,174	-0.70(-1.33%)
Mar 11, 2026	53.14	54.09	51.98	52.69	2,405,160	-0.66(-1.24%)
Mar 10, 2026	55.67	55.91	53.15	53.35	3,199,222	-2.43(-4.36%)
Mar 09, 2026	55.60	56.02	53.06	55.78	2,502,501	-0.62(-1.10%)
Mar 06, 2026	55.43	56.57	54.34	56.40	3,669,905	-0.23(-0.41%)
Mar 05, 2026	56.48	58.65	54.98	56.63	3,602,623	+0.98(+1.76%)
Mar 04, 2026	54.14	56.60	54.03	55.65	3,933,160	+1.19(+2.19%)
Mar 03, 2026	51.82	54.55	50.81	54.46	3,420,138	+0.49(+0.91%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.