Etsy, Inc. (ETSY) Historical Stock Data
52.19 ↓1.64 (-3.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ETSY is down -0.61% a day on average. There have been 12 days where Etsy, Inc. closed green and 18 days where ETSY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 53.27 | 52.19 | ↓$1.08 (-2.03%) | 51.02 | 53.53 | 4.11M |
| 2025-12-03 | 54.65 | 53.83 | ↓$0.82 (-1.50%) | 53.30 | 54.77 | 2.76M |
| 2025-12-02 | 54.78 | 54.67 | ↓$0.11 (-0.20%) | 54.08 | 54.99 | 2.18M |
| 2025-12-01 | 53.53 | 54.81 | ↑$1.28 (2.39%) | 52.67 | 55.47 | 3.65M |
| 2025-11-28 | 54.17 | 54.22 | ↑$0.05 (0.09%) | 54.02 | 55.15 | 1.30M |
| 2025-11-26 | 53.90 | 54.16 | ↑$0.26 (0.48%) | 53.76 | 55.31 | 3.27M |
| 2025-11-25 | 52.87 | 53.98 | ↑$1.11 (2.10%) | 52.23 | 55.04 | 3.74M |
| 2025-11-24 | 52.72 | 51.85 | ↓$0.87 (-1.65%) | 51.54 | 53.26 | 4.22M |
| 2025-11-21 | 51.56 | 53.09 | ↑$1.53 (2.97%) | 51.56 | 54.10 | 3.75M |
| 2025-11-20 | 53.43 | 51.57 | ↓$1.86 (-3.48%) | 51.57 | 54.50 | 4M |
| 2025-11-19 | 54.38 | 53.11 | ↓$1.27 (-2.34%) | 52.46 | 54.79 | 3.74M |
| 2025-11-18 | 54.00 | 54.50 | ↑$0.50 (0.93%) | 53.75 | 55.46 | 2.40M |
| 2025-11-17 | 57.44 | 54.62 | ↓$2.82 (-4.90%) | 54.03 | 58.39 | 4.84M |
| 2025-11-14 | 57.26 | 57.10 | ↓$0.16 (-0.28%) | 56.65 | 58.10 | 3.33M |
| 2025-11-13 | 62.51 | 58.48 | ↓$4.03 (-6.45%) | 57.29 | 62.72 | 6.96M |
| 2025-11-12 | 64.25 | 63.90 | ↓$0.35 (-0.54%) | 63.98 | 65.66 | 3.65M |
| 2025-11-11 | 60.60 | 63.74 | ↑$3.14 (5.18%) | 60.43 | 63.54 | 4.34M |
| 2025-11-10 | 59.44 | 60.24 | ↑$0.80 (1.35%) | 59.20 | 61.34 | 4.15M |
| 2025-11-07 | 56.33 | 59.09 | ↑$2.76 (4.90%) | 55.90 | 59.31 | 3.81M |
| 2025-11-06 | 60.24 | 56.80 | ↓$3.44 (-5.71%) | 56.66 | 60.30 | 4.07M |
| 2025-11-05 | 57.89 | 60.28 | ↑$2.39 (4.13%) | 57.68 | 60.78 | 3.93M |
| 2025-11-04 | 59.88 | 58.27 | ↓$1.61 (-2.69%) | 57.75 | 60.11 | 3.89M |
| 2025-11-03 | 61.33 | 61.08 | ↓$0.25 (-0.41%) | 59.96 | 62.24 | 5M |
| 2025-10-31 | 62.55 | 62.00 | ↓$0.55 (-0.88%) | 61.03 | 63.60 | 4.39M |
| 2025-10-30 | 64.08 | 61.93 | ↓$2.15 (-3.36%) | 61.71 | 64.21 | 7.48M |
| 2025-10-29 | 70.26 | 65.21 | ↓$5.05 (-7.19%) | 66.40 | 72.73 | 12.95M |
| 2025-10-28 | 74.93 | 74.78 | ↓$0.15 (-0.20%) | 73.33 | 76.23 | 5.64M |
| 2025-10-27 | 74.70 | 75.56 | ↑$0.86 (1.15%) | 74.40 | 76.10 | 3.15M |
| 2025-10-24 | 75.00 | 73.90 | ↓$1.10 (-1.47%) | 73.45 | 75.89 | 2.43M |
| 2025-10-23 | 72.96 | 73.88 | ↑$0.92 (1.26%) | 70.56 | 73.95 | 2.63M |
Create an account or log in to view more rows.
$ETSY yeeeeeee haw
$ETSY today feels different to the moon
$ETSY looking good today??
$ETSY LOADING UP HERE!
$ETSY ready to explode
$ETSY Waiting waiting waiting — you know for what !!! Announcement!!!
$ETSY what happened
$ETSY come to papa
$ETSY it's going down??
$ETSY we like the stock