Etsy, Inc. - Common Stock (ETSY)

Historical Prices For Etsy, Inc. - Common Stock (ETSY)

Date Range:

2025-04-18 - 2025-07-18

Date	Open	High	Low	Close	Volume	Adjusted Close
7/17/2025	57.74	59.01	56.95	57.97	4,877,139	57.97
7/16/2025	56.05	56.55	55.01	56.04	2,631,635	56.04
7/15/2025	57.66	57.79	54.93	55.69	4,685,858	55.69
7/14/2025	57.99	58.77	57.37	57.71	3,152,851	57.71
7/11/2025	58.01	58.30	57.11	57.87	3,411,004	57.87
7/10/2025	54.76	58.25	54.72	58.16	7,014,809	58.16
7/09/2025	53.36	54.35	52.31	54.13	3,798,682	54.13
7/08/2025	53.70	54.00	51.84	53.46	3,403,353	53.46
7/07/2025	53.76	55.00	52.92	53.67	5,651,467	53.67
7/03/2025	53.81	54.84	53.18	54.37	4,307,777	54.37
7/02/2025	51.40	53.89	51.40	52.96	6,459,709	52.96
7/01/2025	50.05	52.75	49.76	51.36	6,107,238	51.36
6/30/2025	51.00	51.40	49.60	50.16	4,032,489	50.16
6/27/2025	50.88	51.50	50.08	50.64	5,905,821	50.64
6/26/2025	52.88	53.15	49.15	50.63	8,446,244	50.63
6/25/2025	53.39	53.91	52.23	53.05	3,948,838	53.05
6/24/2025	54.40	54.63	53.06	53.37	4,600,478	53.37
6/23/2025	55.97	55.97	53.87	53.92	5,431,683	53.92
6/20/2025	56.12	56.53	55.57	56.16	6,412,081	56.16
6/18/2025	54.37	56.09	54.37	55.30	4,984,560	55.30
6/17/2025	54.41	56.48	53.94	54.53	8,843,090	54.53
6/16/2025	55.99	56.04	53.83	53.89	9,041,661	53.89
6/13/2025	58.74	59.00	54.47	55.99	10,601,271	55.99
6/12/2025	59.50	59.53	57.95	59.29	12,171,691	59.29
6/11/2025	59.89	61.74	59.72	60.20	6,211,670	60.20
6/10/2025	63.84	63.84	61.40	61.83	5,311,550	61.83
6/09/2025	63.90	64.97	62.81	63.88	5,212,086	63.88
6/06/2025	63.33	64.68	62.60	63.81	6,149,055	63.81
6/05/2025	61.81	63.59	61.62	62.72	6,408,258	62.72
6/04/2025	60.38	62.05	60.33	61.55	7,092,280	61.55
6/03/2025	58.43	60.30	57.84	60.20	6,014,079	60.20
6/02/2025	54.90	60.07	54.90	58.74	11,583,626	58.74
5/30/2025	52.99	55.50	52.80	55.35	7,237,340	55.35
5/29/2025	51.99	54.48	51.77	52.99	8,409,744	52.99
5/28/2025	50.50	51.69	50.40	51.45	5,249,464	51.45
5/27/2025	48.20	50.56	47.93	50.48	8,618,814	50.48
5/23/2025	46.95	47.88	46.88	47.60	3,052,302	47.60
5/22/2025	46.50	48.44	46.33	47.96	4,988,890	47.96
5/21/2025	46.67	47.42	46.20	46.49	3,182,564	46.49
5/20/2025	46.87	48.27	46.71	47.16	3,924,014	47.16
5/19/2025	46.10	47.07	45.75	47.03	2,959,184	47.03
5/16/2025	47.01	47.47	46.02	47.02	4,063,962	47.02
5/15/2025	46.90	47.34	46.41	47.00	5,028,954	47.00
5/14/2025	46.65	47.47	46.21	46.96	4,161,162	46.96
5/13/2025	47.91	48.09	46.38	46.77	5,065,552	46.77
5/12/2025	49.67	50.10	47.48	47.59	6,455,402	47.59
5/09/2025	48.08	48.30	46.57	46.94	4,189,680	46.94
5/08/2025	46.34	48.27	46.20	47.86	3,364,107	47.86
5/07/2025	45.30	46.43	45.11	45.92	3,886,903	45.92
5/06/2025	44.26	45.25	44.11	45.11	3,587,994	45.11
5/05/2025	43.83	45.89	43.69	45.08	4,105,337	45.08
5/02/2025	43.00	45.25	42.97	44.30	5,342,663	44.30
5/01/2025	43.71	44.25	42.10	42.51	6,409,027	42.51
4/30/2025	46.60	46.87	41.51	43.48	11,846,911	43.48
4/29/2025	45.78	46.59	45.58	46.13	5,773,675	46.13
4/28/2025	46.08	46.71	45.43	45.88	4,453,027	45.88
4/25/2025	45.59	46.20	45.15	45.86	3,742,293	45.86
4/24/2025	45.45	45.76	44.28	45.55	6,496,785	45.55
4/23/2025	46.63	47.23	45.75	45.79	3,023,781	45.79
4/22/2025	45.58	46.65	45.28	45.93	5,813,177	45.93
4/21/2025	44.15	44.75	43.72	44.54	4,376,977	44.54