NYSE - Delayed Quote USD

Etsy, Inc. (ETSY)

76.51 -5.52 (-6.73%)

At close: September 4 at 4:00:03 PM EDT

76.50 -0.01 (-0.01%)

After hours: September 4 at 7:55:01 PM EDT

Trade Etsy on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	81.69	81.86	76.31	76.51	76.51	3,076,400
Sep 3, 2026	83.93	86.00	81.53	82.03	82.03	2,629,000
Sep 2, 2026	81.99	82.75	79.41	81.72	81.72	2,806,000
Sep 1, 2026	81.00	82.79	80.43	81.75	81.75	2,170,200
Aug 31, 2026	83.03	83.97	81.14	81.33	81.33	2,313,100
Aug 28, 2026	83.68	84.98	83.09	83.59	83.59	1,545,200
Aug 27, 2026	81.39	83.60	80.65	82.94	82.94	4,000,000
Aug 26, 2026	84.04	84.84	81.51	81.74	81.74	2,618,300
Aug 25, 2026	87.00	87.41	84.38	84.43	84.43	2,949,600
Aug 24, 2026	80.81	87.06	80.31	87.03	87.03	4,501,100
Aug 21, 2026	82.09	82.14	80.27	81.03	81.03	2,157,100
Aug 20, 2026	81.69	83.52	80.85	81.21	81.21	2,792,100
Aug 19, 2026	80.50	82.28	80.41	80.46	80.46	2,047,200
Aug 18, 2026	78.41	81.53	78.41	79.96	79.96	2,409,900
Aug 17, 2026	81.16	82.25	77.90	78.41	78.41	2,773,100
Aug 14, 2026	80.56	81.49	79.58	79.90	79.90	1,987,600
Aug 13, 2026	79.94	81.07	78.13	80.67	80.67	2,830,200
Aug 12, 2026	79.60	81.38	78.71	79.63	79.63	2,754,300
Aug 11, 2026	79.66	80.72	78.11	79.48	79.48	4,680,000
Aug 10, 2026	84.21	84.92	80.21	80.40	80.40	4,594,100
Aug 7, 2026	83.83	86.45	83.31	85.55	85.55	5,380,100
Aug 6, 2026	81.99	84.22	77.85	82.26	82.26	7,127,400
Aug 5, 2026	87.14	87.97	84.32	85.86	85.86	3,894,000
Aug 4, 2026	84.00	87.10	83.89	86.43	86.43	3,016,300
Aug 3, 2026	81.98	83.87	81.92	83.17	83.17	2,321,400
Jul 31, 2026	83.04	83.70	81.61	81.68	81.68	1,953,000
Jul 30, 2026	84.95	84.95	82.75	83.15	83.15	2,486,000
Jul 29, 2026	86.24	87.26	84.70	85.58	85.58	1,883,700
Jul 28, 2026	84.38	86.96	84.01	86.47	86.47	2,590,900
Jul 27, 2026	81.44	84.01	81.11	83.84	83.84	3,162,300
Jul 24, 2026	80.53	81.76	80.09	80.62	80.62	1,729,500
Jul 23, 2026	80.00	81.16	77.87	80.91	80.91	2,414,200
Jul 22, 2026	82.33	82.82	79.97	80.48	80.48	2,361,400
Jul 21, 2026	84.30	84.99	81.00	81.69	81.69	2,559,100
Jul 20, 2026	83.33	86.50	82.75	84.03	84.03	1,916,100
Jul 17, 2026	83.00	84.85	82.71	84.10	84.10	1,925,100
Jul 16, 2026	84.24	85.99	82.74	83.48	83.48	2,962,000
Jul 15, 2026	82.03	87.14	82.03	85.74	85.74	3,980,800
Jul 14, 2026	80.20	83.36	80.20	83.06	83.06	2,858,800
Jul 13, 2026	81.24	81.92	79.40	80.53	80.53	2,532,200
Jul 10, 2026	78.03	81.17	77.43	81.05	81.05	2,419,300
Jul 9, 2026	77.22	78.34	76.32	77.72	77.72	2,257,400
Jul 8, 2026	76.35	77.49	75.01	77.20	77.20	2,036,800
Jul 7, 2026	75.53	78.23	75.53	77.59	77.59	2,053,900
Jul 6, 2026	76.03	77.30	74.01	75.06	75.06	2,442,200
Jul 2, 2026	73.46	77.02	73.36	76.97	76.97	2,950,000
Jul 1, 2026	75.41	76.57	72.78	72.83	72.83	3,461,100
Jun 30, 2026	78.30	78.66	74.39	75.33	75.33	3,560,900
Jun 29, 2026	79.22	80.41	78.20	79.66	79.66	3,412,600
Jun 26, 2026	77.30	78.88	76.71	78.04	78.04	3,773,400
Jun 25, 2026	78.78	78.78	76.15	77.70	77.70	2,212,200
Jun 24, 2026	74.89	79.90	74.73	78.02	78.02	4,345,100
Jun 23, 2026	72.73	74.92	72.60	74.89	74.89	2,325,500
Jun 22, 2026	73.28	74.38	72.48	72.54	72.54	2,143,800
Jun 18, 2026	73.97	74.98	73.19	73.95	73.95	3,876,700
Jun 17, 2026	73.33	75.43	72.59	72.83	72.83	3,498,100
Jun 16, 2026	72.45	74.67	72.22	73.34	73.34	3,957,600
Jun 15, 2026	70.99	72.66	70.26	72.19	72.19	4,122,500
Jun 12, 2026	70.06	71.86	68.58	69.48	69.48	2,081,100
Jun 11, 2026	69.07	70.25	67.83	69.44	69.44	3,010,800
Jun 10, 2026	67.78	69.89	67.25	68.73	68.73	2,416,600
Jun 9, 2026	68.95	70.09	66.85	68.76	68.76	1,963,100
Jun 8, 2026	67.00	69.25	65.90	68.83	68.83	2,882,700
Jun 5, 2026	66.87	68.44	66.27	66.86	66.86	2,666,100
Jun 4, 2026	68.05	68.29	66.79	67.05	67.05	2,316,400
Jun 3, 2026	68.92	70.47	66.64	67.05	67.05	2,987,300
Jun 2, 2026	68.90	70.66	68.36	69.73	69.73	2,941,300
Jun 1, 2026	68.76	69.99	67.78	69.00	69.00	3,737,700
May 29, 2026	66.00	68.09	65.65	67.92	67.92	5,315,900
May 28, 2026	64.09	67.35	64.09	66.78	66.78	3,333,300
May 27, 2026	64.33	65.89	63.67	63.81	63.81	2,671,100
May 26, 2026	62.73	65.15	62.73	64.33	64.33	2,968,800
May 22, 2026	60.50	63.20	60.02	62.38	62.38	2,512,700
May 21, 2026	61.04	61.44	59.71	60.74	60.74	2,786,700
May 20, 2026	59.21	60.93	57.48	60.89	60.89	2,544,200
May 19, 2026	58.88	59.17	56.71	57.61	57.61	3,241,900
May 18, 2026	59.00	60.00	58.24	58.83	58.83	3,086,700
May 15, 2026	58.76	58.81	57.38	58.07	58.07	2,057,400
May 14, 2026	57.64	59.13	56.78	58.41	58.41	2,482,800
May 13, 2026	57.00	58.44	56.29	57.40	57.40	2,896,400
May 12, 2026	59.63	59.87	57.06	57.51	57.51	3,969,500
May 11, 2026	62.04	62.50	59.48	59.86	59.86	3,571,900
May 8, 2026	64.13	64.61	62.78	64.38	64.38	2,342,800
May 7, 2026	64.59	65.04	62.93	64.02	64.02	2,462,100
May 6, 2026	63.14	65.07	63.00	64.97	64.97	2,689,100
May 5, 2026	64.25	64.75	62.73	62.95	62.95	2,781,000
May 4, 2026	63.69	66.50	63.24	64.04	64.04	3,692,200
May 1, 2026	64.80	65.05	63.13	63.17	63.17	3,159,100
Apr 30, 2026	67.37	67.37	63.63	64.34	64.34	5,906,000
Apr 29, 2026	67.00	70.88	66.37	69.60	69.60	8,897,900
Apr 28, 2026	65.50	65.99	62.44	63.21	63.21	5,154,300
Apr 27, 2026	62.88	65.37	62.55	65.11	65.11	2,756,400
Apr 24, 2026	63.60	64.26	62.30	62.79	62.79	2,704,200
Apr 23, 2026	66.66	66.68	62.86	63.48	63.48	2,839,800
Apr 22, 2026	65.62	66.66	64.13	66.06	66.06	2,663,300
Apr 21, 2026	63.98	65.49	63.58	65.19	65.19	2,949,400
Apr 20, 2026	61.49	64.44	61.37	64.18	64.18	2,876,400
Apr 17, 2026	60.96	62.44	60.75	61.90	61.90	3,263,300
Apr 16, 2026	58.38	60.43	58.24	59.61	59.61	3,082,000
Apr 15, 2026	56.48	58.38	56.27	57.92	57.92	2,036,300
Apr 14, 2026	55.83	57.61	55.50	55.99	55.99	1,745,800
Apr 13, 2026	52.50	55.38	52.17	55.34	55.34	2,706,700
Apr 10, 2026	53.56	54.05	52.65	52.69	52.69	1,881,500
Apr 9, 2026	53.37	54.26	52.35	53.42	53.42	2,615,900
Apr 8, 2026	56.00	56.00	53.70	53.99	53.99	2,859,800
Apr 7, 2026	54.00	55.07	53.52	53.94	53.94	1,989,200
Apr 6, 2026	51.94	54.61	51.56	54.40	54.40	3,567,400
Apr 2, 2026	49.00	51.88	48.65	51.64	51.64	2,597,600
Apr 1, 2026	50.18	50.66	48.61	49.97	49.97	1,822,200
Mar 31, 2026	48.66	50.51	47.91	49.98	49.98	2,510,500
Mar 30, 2026	48.25	49.02	47.16	47.50	47.50	2,273,600
Mar 27, 2026	47.93	48.14	46.90	47.31	47.31	3,039,700
Mar 26, 2026	47.57	49.42	47.56	48.52	48.52	2,359,100
Mar 25, 2026	50.36	51.10	47.59	48.23	48.23	3,045,600
Mar 24, 2026	51.48	51.48	47.54	49.46	49.46	5,683,700
Mar 23, 2026	53.43	54.26	52.06	52.49	52.49	2,769,800
Mar 20, 2026	54.18	54.67	52.32	52.84	52.84	3,372,100
Mar 19, 2026	53.93	55.00	53.55	54.76	54.76	1,830,200
Mar 18, 2026	53.97	55.37	53.50	54.12	54.12	1,621,800
Mar 17, 2026	53.73	55.97	52.88	54.92	54.92	2,288,900
Mar 16, 2026	53.01	53.63	52.61	53.14	53.14	2,047,500
Mar 13, 2026	52.94	54.21	51.78	52.02	52.02	2,015,900
Mar 12, 2026	52.27	54.21	51.66	51.99	51.99	2,731,200
Mar 11, 2026	53.14	54.09	51.98	52.69	52.69	2,405,200
Mar 10, 2026	55.67	55.91	53.15	53.35	53.35	3,199,400
Mar 9, 2026	55.60	56.02	53.06	55.78	55.78	2,502,300
Mar 6, 2026	55.43	56.57	54.34	56.40	56.40	3,669,600
Mar 5, 2026	56.48	58.65	54.97	56.63	56.63	3,602,600
Mar 4, 2026	54.14	56.60	54.03	55.65	55.65	3,795,900
Mar 3, 2026	51.82	54.55	50.81	54.46	54.46	3,420,100
Mar 2, 2026	53.71	54.39	52.69	53.97	53.97	2,575,300
Feb 27, 2026	54.38	55.74	53.96	54.88	54.88	2,281,100
Feb 26, 2026	53.97	55.96	53.82	55.18	55.18	2,671,200
Feb 25, 2026	54.50	54.86	52.53	53.44	53.44	3,257,400
Feb 24, 2026	52.38	54.50	52.11	54.40	54.40	4,632,200
Feb 23, 2026	51.50	53.20	50.59	52.37	52.37	5,178,900
Feb 20, 2026	49.79	53.29	49.41	52.18	52.18	9,931,700
Feb 19, 2026	48.56	49.67	44.97	48.14	48.14	13,378,600
Feb 18, 2026	44.04	46.34	44.00	44.05	44.05	7,448,200
Feb 17, 2026	45.56	45.67	44.20	44.36	44.36	4,452,200
Feb 13, 2026	46.36	47.41	45.56	45.73	45.73	3,223,600
Feb 12, 2026	47.41	48.00	45.76	46.24	46.24	5,332,200
Feb 11, 2026	53.53	53.65	47.39	47.46	47.46	6,705,800
Feb 10, 2026	55.11	55.73	54.01	54.08	54.08	3,733,800
Feb 9, 2026	56.52	56.74	54.42	55.10	55.10	2,789,700
Feb 6, 2026	54.96	58.09	54.79	57.82	57.82	4,399,700
Feb 5, 2026	52.97	55.40	52.97	54.46	54.46	5,998,200
Feb 4, 2026	53.61	54.85	49.66	53.09	53.09	5,556,700
Feb 3, 2026	53.00	54.81	52.17	53.29	53.29	3,767,700
Feb 2, 2026	53.00	53.86	52.54	53.61	53.61	2,656,100
Jan 30, 2026	54.12	54.79	52.76	52.96	52.96	3,530,700
Jan 29, 2026	57.23	58.31	54.35	54.95	54.95	3,877,800
Jan 28, 2026	58.92	59.93	57.05	57.19	57.19	2,357,000
Jan 27, 2026	60.14	60.14	57.51	58.63	58.63	2,571,500
Jan 26, 2026	59.65	60.92	59.64	60.09	60.09	2,771,300
Jan 23, 2026	61.99	62.72	59.60	60.17	60.17	2,577,400
Jan 22, 2026	62.75	64.51	61.99	62.49	62.49	4,592,300
Jan 21, 2026	59.43	61.40	59.06	60.99	60.99	3,370,800
Jan 20, 2026	60.00	61.18	58.83	58.93	58.93	3,515,400
Jan 16, 2026	63.43	63.43	61.22	61.77	61.77	2,555,600
Jan 15, 2026	62.22	64.19	62.22	63.63	63.63	3,492,400
Jan 14, 2026	61.61	63.09	60.71	61.58	61.58	2,022,400
Jan 13, 2026	60.35	62.79	60.00	61.57	61.57	2,606,000
Jan 12, 2026	61.57	61.92	59.72	60.39	60.39	3,017,300
Jan 9, 2026	61.75	62.30	60.71	61.88	61.88	2,303,300
Jan 8, 2026	60.51	62.32	60.40	61.23	61.23	2,777,900
Jan 7, 2026	61.73	63.70	61.67	61.76	61.76	3,168,100
Jan 6, 2026	58.80	61.70	58.63	61.42	61.42	4,645,500
Jan 5, 2026	56.94	59.58	56.46	58.56	58.56	4,106,600
Jan 2, 2026	55.94	57.87	55.67	57.28	57.28	3,527,000
Dec 31, 2025	55.11	55.81	55.01	55.44	55.44	2,157,400
Dec 30, 2025	56.50	56.50	55.14	55.36	55.36	2,432,300
Dec 29, 2025	55.75	56.78	55.56	56.59	56.59	3,400,800
Dec 26, 2025	55.94	56.07	55.37	55.75	55.75	1,737,400
Dec 24, 2025	54.53	55.97	54.46	55.97	55.97	1,475,400
Dec 23, 2025	55.50	56.79	54.58	55.04	55.04	2,535,400
Dec 22, 2025	54.28	56.87	54.28	55.73	55.73	2,796,200
Dec 19, 2025	54.37	55.12	54.07	54.33	54.33	4,687,100
Dec 18, 2025	54.50	56.17	53.50	53.68	53.68	4,564,000
Dec 17, 2025	53.79	55.32	52.79	52.86	52.86	3,597,800
Dec 16, 2025	53.72	54.92	53.42	53.75	53.75	2,339,900
Dec 15, 2025	53.44	54.00	52.78	53.13	53.13	2,749,800
Dec 12, 2025	53.04	54.38	53.04	53.86	53.86	2,304,300
Dec 11, 2025	54.61	55.52	53.38	53.49	53.49	2,699,200
Dec 10, 2025	54.97	55.65	54.29	54.73	54.73	3,829,700
Dec 9, 2025	53.74	56.53	53.38	55.15	55.15	3,823,800
Dec 8, 2025	54.92	55.50	53.45	54.34	54.34	2,925,900
Dec 5, 2025	52.70	53.95	52.24	53.26	53.26	4,004,700
Dec 4, 2025	53.27	53.53	51.02	52.19	52.19	4,413,100
Dec 3, 2025	54.65	54.77	53.30	53.83	53.83	2,829,200
Dec 2, 2025	54.78	54.99	54.08	54.67	54.67	2,382,500
Dec 1, 2025	53.53	55.47	52.67	54.81	54.81	3,667,900
Nov 28, 2025	54.17	55.15	54.02	54.22	54.22	1,304,400
Nov 26, 2025	53.90	55.31	53.76	54.16	54.16	3,316,100
Nov 25, 2025	52.87	55.04	52.23	53.98	53.98	3,928,900
Nov 24, 2025	52.72	53.26	51.54	52.06	52.06	4,422,900
Nov 21, 2025	51.56	54.10	51.56	53.09	53.09	4,125,200
Nov 20, 2025	53.43	54.50	51.51	51.57	51.57	4,132,000
Nov 19, 2025	54.38	54.79	52.46	53.11	53.11	3,924,600
Nov 18, 2025	54.00	55.46	53.75	54.50	54.50	2,503,700
Nov 17, 2025	57.30	58.40	54.02	54.62	54.62	5,082,200
Nov 14, 2025	57.26	58.10	56.65	57.10	57.10	3,345,500
Nov 13, 2025	62.62	62.72	57.29	58.48	58.48	7,138,900
Nov 12, 2025	64.25	65.66	63.76	63.90	63.90	3,713,500
Nov 11, 2025	60.60	63.88	60.43	63.74	63.74	4,505,900
Nov 10, 2025	59.30	61.34	59.09	60.24	60.24	4,266,200
Nov 7, 2025	56.33	59.31	55.90	59.09	59.09	3,807,800
Nov 6, 2025	60.24	60.30	56.66	56.80	56.80	4,067,000
Nov 5, 2025	57.89	60.78	57.68	60.28	60.28	3,933,000
Nov 4, 2025	59.88	60.10	57.75	58.27	58.27	3,950,300
Nov 3, 2025	61.49	62.24	59.96	61.08	61.08	5,018,500
Oct 31, 2025	62.55	63.60	61.03	62.00	62.00	4,790,300
Oct 30, 2025	64.08	64.21	61.71	61.93	61.93	7,506,500
Oct 29, 2025	70.26	72.73	65.20	65.21	65.21	13,191,700
Oct 28, 2025	74.93	76.23	73.33	74.78	74.78	5,853,000
Oct 27, 2025	74.70	76.10	74.40	75.56	75.56	3,155,700
Oct 24, 2025	75.00	75.89	73.44	73.90	73.90	2,436,600
Oct 23, 2025	72.96	73.95	70.56	73.88	73.88	2,642,700
Oct 22, 2025	71.58	73.69	71.36	73.25	73.25	2,912,600
Oct 21, 2025	72.03	72.56	70.53	71.94	71.94	2,153,900
Oct 20, 2025	71.22	72.55	70.70	71.34	71.34	2,170,800
Oct 17, 2025	71.10	71.70	69.63	70.46	70.46	3,413,900
Oct 16, 2025	72.99	74.24	70.18	71.45	71.45	4,978,600
Oct 15, 2025	72.04	74.44	70.66	70.70	70.70	3,314,800
Oct 14, 2025	68.16	73.07	67.62	71.91	71.91	2,923,200
Oct 13, 2025	70.37	71.09	69.43	70.41	70.41	2,429,700
Oct 10, 2025	73.07	73.07	68.72	68.73	68.73	4,163,000
Oct 9, 2025	70.94	73.01	70.72	72.86	72.86	4,198,100
Oct 8, 2025	71.75	72.00	69.11	70.14	70.14	4,255,600
Oct 7, 2025	70.58	71.51	69.05	71.44	71.44	4,372,700
Oct 6, 2025	72.95	74.18	69.56	70.00	70.00	5,580,900
Oct 3, 2025	72.89	76.51	72.31	72.38	72.38	7,496,600
Oct 2, 2025	70.92	73.52	70.56	72.54	72.54	4,716,700
Oct 1, 2025	66.48	71.74	66.36	70.49	70.49	9,057,800
Sep 30, 2025	71.89	71.96	64.80	66.39	66.39	16,708,600
Sep 29, 2025	64.86	75.77	63.64	74.34	74.34	25,784,300
Sep 26, 2025	63.22	64.31	62.56	64.18	64.18	3,760,200
Sep 25, 2025	64.35	64.57	61.71	63.60	63.60	4,191,500
Sep 24, 2025	63.22	64.46	62.72	64.05	64.05	3,272,600
Sep 23, 2025	61.97	62.93	61.34	62.63	62.63	3,303,200
Sep 22, 2025	65.00	65.00	61.03	61.67	61.67	5,881,700
Sep 19, 2025	64.51	65.07	63.52	64.99	64.99	6,481,300
Sep 18, 2025	62.57	65.06	62.26	64.85	64.85	7,249,300
Sep 17, 2025	59.45	62.00	59.19	60.62	60.62	5,646,000
Sep 16, 2025	57.81	59.65	55.95	59.41	59.41	5,745,700
Sep 15, 2025	58.84	59.25	56.63	57.80	57.80	4,722,800
Sep 12, 2025	58.86	59.59	57.85	58.94	58.94	4,196,900
Sep 11, 2025	59.01	61.50	58.65	59.59	59.59	7,905,000
Sep 10, 2025	55.52	58.41	55.00	57.82	57.82	5,866,200
Sep 9, 2025	57.21	57.68	53.97	56.02	56.02	8,251,700
Sep 8, 2025	54.25	58.33	54.15	58.20	58.20	9,531,100
Sep 5, 2025	52.36	54.10	52.35	54.06	54.06	5,067,000

W

EBAY

CHWY

PDD

DASH

SE

JD

BBBY

CART

CPNG

Mobilize your Website

View Site in Mobile | Classic

Share by: