Etsy, Inc. (ETSY) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 83.83 | 86.45 | 83.31 | 85.55 | +4.00% | 5,380,088 |
| 2026-08-06 | 81.99 | 84.22 | 77.85 | 82.26 | -4.19% | 7,127,737 |
| 2026-08-05 | 87.14 | 87.97 | 84.32 | 85.86 | -0.66% | 3,894,061 |
| 2026-08-04 | 84.00 | 87.10 | 83.89 | 86.43 | +3.92% | 3,016,320 |
| 2026-08-03 | 81.98 | 83.87 | 81.92 | 83.17 | +1.82% | 2,321,382 |
| 2026-07-31 | 83.04 | 83.70 | 81.61 | 81.68 | -1.77% | 1,953,000 |
| 2026-07-30 | 84.95 | 84.95 | 82.75 | 83.15 | -2.84% | 2,485,979 |
| 2026-07-29 | 86.24 | 87.26 | 84.70 | 85.58 | -1.03% | 1,884,049 |
| 2026-07-28 | 84.38 | 86.96 | 84.01 | 86.47 | +3.14% | 2,590,946 |
| 2026-07-27 | 81.44 | 84.01 | 81.11 | 83.84 | +3.99% | 3,162,537 |
| 2026-07-24 | 80.53 | 81.76 | 80.09 | 80.62 | -0.36% | 1,729,553 |
| 2026-07-23 | 80.00 | 81.16 | 77.87 | 80.91 | +0.53% | 2,414,281 |
| 2026-07-22 | 82.33 | 82.82 | 79.97 | 80.48 | -1.48% | 2,361,451 |
| 2026-07-21 | 84.30 | 84.99 | 81.00 | 81.69 | -2.78% | 2,559,075 |
| 2026-07-20 | 83.33 | 86.50 | 82.75 | 84.03 | -0.08% | 1,916,112 |
| 2026-07-17 | 83.00 | 84.85 | 82.71 | 84.10 | +0.74% | 1,925,241 |
| 2026-07-16 | 84.24 | 85.99 | 82.74 | 83.48 | -2.64% | 2,962,020 |
| 2026-07-15 | 82.03 | 87.14 | 82.03 | 85.74 | +3.23% | 3,980,780 |
| 2026-07-14 | 80.20 | 83.36 | 80.20 | 83.06 | +3.14% | 2,859,199 |
| 2026-07-13 | 81.24 | 81.92 | 79.40 | 80.53 | -0.64% | 2,532,317 |
| 2026-07-10 | 78.03 | 81.17 | 77.44 | 81.05 | +4.28% | 2,419,347 |
| 2026-07-09 | 77.22 | 78.34 | 76.31 | 77.72 | +0.67% | 2,257,366 |
| 2026-07-08 | 76.35 | 77.49 | 75.01 | 77.20 | -0.50% | 2,036,859 |
| 2026-07-07 | 75.53 | 78.23 | 75.53 | 77.59 | +3.37% | 2,053,862 |
| 2026-07-06 | 76.03 | 77.30 | 74.01 | 75.06 | -2.48% | 2,442,260 |
| 2026-07-02 | 73.46 | 77.02 | 73.36 | 76.97 | +5.68% | 2,950,501 |
| 2026-07-01 | 75.41 | 76.57 | 72.78 | 72.83 | -3.32% | 3,461,087 |
| 2026-06-30 | 78.30 | 78.66 | 74.39 | 75.33 | -5.44% | 3,560,954 |
| 2026-06-29 | 79.22 | 80.41 | 78.20 | 79.66 | +2.08% | 3,412,645 |
| 2026-06-26 | 77.30 | 78.88 | 76.71 | 78.04 | +0.44% | 3,773,739 |
| 2026-06-25 | 78.78 | 78.78 | 76.15 | 77.70 | -0.41% | 2,214,814 |
| 2026-06-24 | 74.89 | 79.90 | 74.73 | 78.02 | +4.18% | 4,345,337 |
| 2026-06-23 | 72.73 | 74.92 | 72.60 | 74.89 | +3.24% | 2,325,544 |
| 2026-06-22 | 73.28 | 74.38 | 72.48 | 72.54 | -1.91% | 2,143,959 |
| 2026-06-18 | 73.97 | 74.98 | 73.19 | 73.95 | +1.54% | 3,876,780 |
| 2026-06-17 | 73.33 | 75.43 | 72.59 | 72.83 | -0.70% | 3,498,148 |
| 2026-06-16 | 72.45 | 74.67 | 72.22 | 73.34 | +1.59% | 3,957,643 |
| 2026-06-15 | 70.99 | 72.66 | 70.26 | 72.19 | +3.90% | 4,122,563 |
| 2026-06-12 | 70.06 | 71.86 | 68.58 | 69.48 | +0.06% | 2,081,101 |
| 2026-06-11 | 69.07 | 70.25 | 67.83 | 69.44 | +1.03% | 3,010,808 |
| 2026-06-10 | 67.78 | 69.89 | 67.25 | 68.73 | -0.04% | 2,416,660 |
| 2026-06-09 | 68.95 | 70.09 | 66.84 | 68.76 | -0.10% | 1,963,118 |
| 2026-06-08 | 67.00 | 69.25 | 65.90 | 68.83 | +2.95% | 2,882,672 |
| 2026-06-05 | 66.87 | 68.44 | 66.27 | 66.86 | -0.28% | 2,666,165 |
| 2026-06-04 | 68.05 | 68.29 | 66.79 | 67.05 | +0.00% | 2,316,402 |
| 2026-06-03 | 68.92 | 70.47 | 66.64 | 67.05 | -3.84% | 2,987,520 |
| 2026-06-02 | 68.90 | 70.66 | 68.36 | 69.73 | +1.06% | 2,941,524 |
| 2026-06-01 | 68.76 | 69.99 | 67.78 | 69.00 | +1.59% | 3,738,012 |
| 2026-05-29 | 66.00 | 68.09 | 65.66 | 67.92 | +1.71% | 5,316,030 |
| 2026-05-28 | 64.09 | 67.35 | 64.09 | 66.78 | +4.65% | 3,333,402 |
| 2026-05-27 | 64.33 | 65.89 | 63.67 | 63.81 | -0.81% | 2,671,071 |
| 2026-05-26 | 62.73 | 65.16 | 62.73 | 64.33 | +3.13% | 2,968,788 |
| 2026-05-22 | 60.50 | 63.20 | 60.02 | 62.38 | +2.70% | 2,513,106 |
| 2026-05-21 | 61.04 | 61.44 | 59.71 | 60.74 | -0.25% | 2,786,668 |
| 2026-05-20 | 59.21 | 60.93 | 57.48 | 60.89 | +5.69% | 2,544,233 |
| 2026-05-19 | 58.88 | 59.17 | 56.71 | 57.61 | -2.07% | 3,241,915 |
| 2026-05-18 | 59.00 | 60.00 | 58.24 | 58.83 | +1.31% | 3,086,755 |
| 2026-05-15 | 58.76 | 58.81 | 57.38 | 58.07 | -0.58% | 2,057,401 |
| 2026-05-14 | 57.64 | 59.13 | 56.78 | 58.41 | +1.76% | 2,482,841 |
| 2026-05-13 | 57.00 | 58.44 | 56.29 | 57.40 | -0.19% | 2,896,715 |
| 2026-05-12 | 59.63 | 59.87 | 57.06 | 57.51 | -3.93% | 3,969,646 |
| 2026-05-11 | 62.04 | 62.50 | 59.48 | 59.86 | -7.02% | 3,571,958 |
| 2026-05-08 | 64.13 | 64.61 | 62.78 | 64.38 | +0.56% | 2,342,848 |
| 2026-05-07 | 64.59 | 65.04 | 62.93 | 64.02 | -1.46% | 2,462,083 |
| 2026-05-06 | 63.14 | 65.07 | 63.00 | 64.97 | +3.21% | 2,689,119 |
| 2026-05-05 | 64.25 | 64.75 | 62.73 | 62.95 | -1.70% | 2,781,025 |
| 2026-05-04 | 63.69 | 66.50 | 63.23 | 64.04 | +1.38% | 3,692,255 |
| 2026-05-01 | 64.80 | 65.05 | 63.13 | 63.17 | -1.82% | 3,159,118 |
| 2026-04-30 | 67.37 | 67.37 | 63.63 | 64.34 | -7.56% | 5,905,985 |
| 2026-04-29 | 67.00 | 70.88 | 66.37 | 69.60 | +10.11% | 8,898,272 |
| 2026-04-28 | 65.50 | 65.99 | 62.44 | 63.21 | -2.92% | 5,154,346 |
| 2026-04-27 | 62.88 | 65.37 | 62.55 | 65.11 | +3.69% | 2,756,595 |
| 2026-04-24 | 63.60 | 64.26 | 62.30 | 62.79 | -1.09% | 2,704,328 |
| 2026-04-23 | 66.66 | 66.68 | 62.86 | 63.48 | -3.91% | 2,839,895 |
| 2026-04-22 | 65.62 | 66.66 | 64.13 | 66.06 | +1.33% | 2,663,742 |
| 2026-04-21 | 63.98 | 65.48 | 63.58 | 65.19 | +1.57% | 2,949,358 |
| 2026-04-20 | 61.49 | 64.44 | 61.37 | 64.18 | +3.68% | 2,876,696 |
| 2026-04-17 | 60.96 | 62.44 | 60.75 | 61.90 | +3.84% | 3,263,314 |
| 2026-04-16 | 58.38 | 60.43 | 58.24 | 59.61 | +2.92% | 3,082,053 |
| 2026-04-15 | 56.48 | 58.38 | 56.27 | 57.92 | +3.45% | 2,036,325 |
| 2026-04-14 | 55.83 | 57.61 | 55.50 | 55.99 | +1.17% | 1,745,858 |
| 2026-04-13 | 52.50 | 55.38 | 52.17 | 55.34 | +5.03% | 2,706,731 |
| 2026-04-10 | 53.56 | 54.05 | 52.66 | 52.69 | -1.37% | 1,881,831 |
| 2026-04-09 | 53.37 | 54.26 | 52.35 | 53.42 | -1.06% | 2,615,974 |
| 2026-04-08 | 56.00 | 56.00 | 53.70 | 53.99 | +0.09% | 2,859,822 |
| 2026-04-07 | 54.00 | 55.07 | 53.52 | 53.94 | -0.85% | 1,989,189 |
| 2026-04-06 | 51.94 | 54.61 | 51.56 | 54.40 | +5.34% | 3,567,484 |
| 2026-04-02 | 49.00 | 51.88 | 48.65 | 51.64 | +3.34% | 2,597,609 |
| 2026-04-01 | 50.18 | 50.66 | 48.61 | 49.97 | -0.02% | 1,822,201 |
| 2026-03-31 | 48.66 | 50.52 | 47.91 | 49.98 | +5.22% | 2,510,543 |
| 2026-03-30 | 48.25 | 49.02 | 47.16 | 47.50 | +0.40% | 2,273,655 |
| 2026-03-27 | 47.93 | 48.14 | 46.91 | 47.31 | -2.49% | 3,039,806 |
| 2026-03-26 | 47.57 | 49.41 | 47.56 | 48.52 | +0.60% | 2,359,058 |
| 2026-03-25 | 50.36 | 51.09 | 47.59 | 48.23 | -2.49% | 3,045,584 |
| 2026-03-24 | 51.48 | 51.48 | 47.54 | 49.46 | -5.77% | 5,683,822 |
| 2026-03-23 | 53.43 | 54.26 | 52.06 | 52.49 | -0.66% | 2,769,880 |
| 2026-03-20 | 54.18 | 54.67 | 52.32 | 52.84 | -3.51% | 3,372,155 |
| 2026-03-19 | 53.93 | 55.00 | 53.55 | 54.76 | +1.18% | 1,830,239 |
| 2026-03-18 | 53.97 | 55.37 | 53.50 | 54.12 | -1.46% | 1,621,899 |
| 2026-03-17 | 53.73 | 55.97 | 52.88 | 54.92 | +3.35% | 2,288,938 |
| 2026-03-16 | 53.01 | 53.63 | 52.61 | 53.14 | +2.15% | 2,047,487 |
| 2026-03-13 | 52.94 | 54.21 | 51.78 | 52.02 | +0.06% | 2,015,859 |
| 2026-03-12 | 52.27 | 54.21 | 51.66 | 51.99 | -1.33% | 2,731,173 |
| 2026-03-11 | 53.14 | 54.09 | 51.98 | 52.69 | -1.24% | 2,410,713 |
| 2026-03-10 | 55.67 | 55.91 | 53.15 | 53.35 | -4.36% | 3,199,423 |
| 2026-03-09 | 55.60 | 56.02 | 53.06 | 55.78 | -1.10% | 2,502,671 |
| 2026-03-06 | 55.43 | 56.57 | 54.34 | 56.40 | -0.41% | 3,669,904 |
| 2026-03-05 | 56.48 | 58.65 | 54.98 | 56.63 | +1.76% | 3,602,835 |
| 2026-03-04 | 54.14 | 56.60 | 54.03 | 55.65 | +2.19% | 3,795,947 |
| 2026-03-03 | 51.82 | 54.55 | 50.81 | 54.46 | +0.91% | 3,420,151 |
| 2026-03-02 | 53.71 | 54.39 | 52.69 | 53.97 | -1.66% | 2,575,294 |
| 2026-02-27 | 54.38 | 55.74 | 53.96 | 54.88 | -0.54% | 2,281,130 |
| 2026-02-26 | 53.97 | 55.96 | 53.82 | 55.18 | +3.26% | 2,671,196 |
| 2026-02-25 | 54.50 | 54.86 | 52.53 | 53.44 | -1.76% | 3,257,469 |
| 2026-02-24 | 52.38 | 54.50 | 52.11 | 54.40 | +3.88% | 4,632,187 |
| 2026-02-23 | 51.50 | 53.20 | 50.59 | 52.37 | +0.36% | 5,178,930 |
| 2026-02-20 | 49.79 | 53.29 | 49.41 | 52.18 | +8.39% | 9,931,675 |
| 2026-02-19 | 48.56 | 49.67 | 44.97 | 48.14 | +9.28% | 13,378,650 |
| 2026-02-18 | 44.04 | 46.34 | 44.00 | 44.05 | -0.70% | 7,448,212 |
| 2026-02-17 | 45.56 | 45.67 | 44.20 | 44.36 | -3.00% | 4,452,249 |
| 2026-02-13 | 46.36 | 47.41 | 45.56 | 45.73 | -1.10% | 3,223,651 |
| 2026-02-12 | 47.41 | 48.00 | 45.76 | 46.24 | -2.57% | 5,332,611 |
| 2026-02-11 | 53.53 | 53.65 | 47.39 | 47.46 | -12.24% | 6,705,838 |
| 2026-02-10 | 55.11 | 55.73 | 54.01 | 54.08 | -1.85% | 3,733,792 |
| 2026-02-09 | 56.52 | 56.74 | 54.42 | 55.10 | -4.70% | 2,789,876 |
| 2026-02-06 | 54.96 | 58.09 | 54.79 | 57.82 | +6.17% | 4,399,713 |
| 2026-02-05 | 52.97 | 55.41 | 52.97 | 54.46 | +2.58% | 5,998,175 |
| 2026-02-04 | 53.61 | 54.85 | 49.66 | 53.09 | -0.38% | 5,556,695 |
| 2026-02-03 | 53.00 | 54.81 | 52.17 | 53.29 | -0.60% | 3,767,696 |
| 2026-02-02 | 53.00 | 53.86 | 52.54 | 53.61 | +1.23% | 2,656,110 |
| 2026-01-30 | 54.12 | 54.79 | 52.77 | 52.96 | -3.62% | 3,530,775 |
| 2026-01-29 | 57.23 | 58.31 | 54.35 | 54.95 | -3.92% | 3,877,815 |
| 2026-01-28 | 58.92 | 59.93 | 57.05 | 57.19 | -2.46% | 2,357,300 |
| 2026-01-27 | 60.14 | 60.14 | 57.51 | 58.63 | -2.43% | 2,571,738 |
| 2026-01-26 | 59.65 | 60.92 | 59.64 | 60.09 | -0.13% | 2,771,368 |
| 2026-01-23 | 61.99 | 62.72 | 59.60 | 60.17 | -3.71% | 2,577,770 |
| 2026-01-22 | 62.75 | 64.51 | 61.99 | 62.49 | +2.46% | 4,592,278 |
| 2026-01-21 | 59.43 | 61.40 | 59.06 | 60.99 | +3.50% | 3,371,155 |
| 2026-01-20 | 60.00 | 61.18 | 58.83 | 58.93 | -4.60% | 3,515,793 |
| 2026-01-16 | 63.43 | 63.43 | 61.22 | 61.77 | -2.92% | 2,555,601 |
| 2026-01-15 | 62.22 | 64.19 | 62.22 | 63.63 | +3.33% | 3,492,498 |
| 2026-01-14 | 61.61 | 63.09 | 60.71 | 61.58 | +0.02% | 2,022,760 |
| 2026-01-13 | 60.35 | 62.80 | 60.00 | 61.57 | +1.95% | 2,606,020 |
| 2026-01-12 | 61.57 | 61.92 | 59.73 | 60.39 | -2.41% | 3,017,546 |
| 2026-01-09 | 61.75 | 62.30 | 60.71 | 61.88 | +1.06% | 2,303,337 |
| 2026-01-08 | 60.51 | 62.32 | 60.40 | 61.23 | -0.86% | 2,778,137 |
| 2026-01-07 | 61.73 | 63.70 | 61.67 | 61.76 | +0.55% | 3,168,070 |
| 2026-01-06 | 58.80 | 61.70 | 58.63 | 61.42 | +4.88% | 4,645,929 |
| 2026-01-05 | 56.94 | 59.58 | 56.46 | 58.56 | +2.23% | 4,106,826 |
| 2026-01-02 | 55.94 | 57.87 | 55.67 | 57.28 | +3.32% | 3,527,094 |
| 2025-12-31 | 55.11 | 55.81 | 55.01 | 55.44 | +0.14% | 2,157,527 |
| 2025-12-30 | 56.50 | 56.50 | 55.14 | 55.36 | -2.17% | 2,432,463 |
| 2025-12-29 | 55.75 | 56.78 | 55.56 | 56.59 | +1.51% | 3,400,803 |
| 2025-12-26 | 55.94 | 56.07 | 55.37 | 55.75 | -0.39% | 1,737,420 |
| 2025-12-24 | 54.53 | 55.97 | 54.46 | 55.97 | +1.69% | 1,475,367 |
| 2025-12-23 | 55.50 | 56.79 | 54.58 | 55.04 | -1.24% | 2,535,381 |
| 2025-12-22 | 54.28 | 56.87 | 54.28 | 55.73 | +2.58% | 2,796,225 |
| 2025-12-19 | 54.37 | 55.12 | 54.07 | 54.33 | +1.21% | 4,687,094 |
| 2025-12-18 | 54.50 | 56.17 | 53.50 | 53.68 | +1.55% | 4,563,988 |
| 2025-12-17 | 53.79 | 55.32 | 52.79 | 52.86 | -1.66% | 3,597,999 |
| 2025-12-16 | 53.72 | 54.92 | 53.42 | 53.75 | +1.17% | 2,339,857 |
| 2025-12-15 | 53.44 | 54.00 | 52.78 | 53.13 | -1.36% | 2,749,945 |
| 2025-12-12 | 53.04 | 54.38 | 53.04 | 53.86 | +0.69% | 2,304,478 |
| 2025-12-11 | 54.61 | 55.52 | 53.38 | 53.49 | -2.27% | 2,699,207 |
| 2025-12-10 | 54.97 | 55.65 | 54.29 | 54.73 | -0.76% | 3,829,729 |
| 2025-12-09 | 53.74 | 56.53 | 53.38 | 55.15 | +1.49% | 3,823,796 |
| 2025-12-08 | 54.92 | 55.50 | 53.45 | 54.34 | +2.03% | 2,926,150 |
| 2025-12-05 | 52.70 | 53.95 | 52.24 | 53.26 | +2.05% | 4,004,751 |
| 2025-12-04 | 53.27 | 53.52 | 51.02 | 52.19 | -3.05% | 4,413,117 |
| 2025-12-03 | 54.65 | 54.77 | 53.30 | 53.83 | -1.54% | 2,829,238 |
| 2025-12-02 | 54.78 | 54.99 | 54.08 | 54.67 | -0.26% | 2,382,468 |
| 2025-12-01 | 53.53 | 55.47 | 52.67 | 54.81 | +1.09% | 3,664,840 |
| 2025-11-28 | 54.17 | 55.15 | 54.02 | 54.22 | +0.11% | 1,304,431 |
| 2025-11-26 | 53.90 | 55.31 | 53.76 | 54.16 | +0.33% | 3,316,141 |
| 2025-11-25 | 52.87 | 55.04 | 52.23 | 53.98 | +3.69% | 3,928,865 |
| 2025-11-24 | 52.72 | 53.26 | 51.54 | 52.06 | -1.94% | 4,422,946 |
| 2025-11-21 | 51.56 | 54.10 | 51.56 | 53.09 | +2.95% | 4,125,228 |
| 2025-11-20 | 53.43 | 54.50 | 51.51 | 51.57 | -2.90% | 4,132,374 |
| 2025-11-19 | 54.38 | 54.79 | 52.46 | 53.11 | -2.55% | 3,924,563 |
| 2025-11-18 | 54.00 | 55.46 | 53.75 | 54.50 | -0.22% | 2,503,847 |
| 2025-11-17 | 57.30 | 58.41 | 54.02 | 54.62 | -4.34% | 5,082,159 |
| 2025-11-14 | 57.26 | 58.10 | 56.65 | 57.10 | -2.36% | 3,345,766 |
| 2025-11-13 | 62.62 | 62.72 | 57.29 | 58.48 | -8.48% | 7,139,314 |
| 2025-11-12 | 64.25 | 65.66 | 63.77 | 63.90 | +0.25% | 3,713,550 |
| 2025-11-11 | 60.60 | 63.88 | 60.43 | 63.74 | +5.81% | 4,505,946 |
| 2025-11-10 | 59.30 | 61.34 | 59.09 | 60.24 | +1.95% | 4,266,399 |
| 2025-11-07 | 56.33 | 59.31 | 55.90 | 59.09 | +4.03% | 3,807,776 |
| 2025-11-06 | 60.24 | 60.30 | 56.66 | 56.80 | -5.77% | 4,067,235 |
| 2025-11-05 | 57.89 | 60.78 | 57.68 | 60.28 | +3.45% | 3,933,012 |
| 2025-11-04 | 59.88 | 60.10 | 57.75 | 58.27 | -4.60% | 3,950,302 |
| 2025-11-03 | 61.49 | 62.24 | 59.96 | 61.08 | -1.48% | 5,018,458 |
| 2025-10-31 | 62.55 | 63.60 | 61.03 | 62.00 | +0.11% | 4,790,646 |
| 2025-10-30 | 64.08 | 64.20 | 61.71 | 61.93 | -5.03% | 7,506,523 |
| 2025-10-29 | 70.26 | 72.73 | 65.20 | 65.21 | -12.80% | 13,191,698 |
| 2025-10-28 | 74.93 | 76.23 | 73.33 | 74.78 | -1.03% | 5,852,998 |
| 2025-10-27 | 74.70 | 76.10 | 74.40 | 75.56 | +2.25% | 3,155,689 |
| 2025-10-24 | 75.00 | 75.89 | 73.44 | 73.90 | +0.03% | 2,436,998 |
| 2025-10-23 | 72.96 | 73.95 | 70.56 | 73.88 | +0.86% | 2,643,094 |
| 2025-10-22 | 71.58 | 73.69 | 71.36 | 73.25 | +1.82% | 2,912,583 |
| 2025-10-21 | 72.03 | 72.56 | 70.53 | 71.94 | +0.84% | 2,153,856 |
| 2025-10-20 | 71.22 | 72.55 | 70.70 | 71.34 | +1.25% | 2,170,819 |
| 2025-10-17 | 71.10 | 71.70 | 69.63 | 70.46 | -1.39% | 3,414,014 |
| 2025-10-16 | 72.99 | 74.24 | 70.18 | 71.45 | +1.06% | 4,978,850 |
| 2025-10-15 | 72.04 | 74.44 | 70.66 | 70.70 | -1.68% | 3,315,233 |
| 2025-10-14 | 68.16 | 73.07 | 67.62 | 71.91 | +2.13% | 2,923,238 |
| 2025-10-13 | 70.37 | 71.09 | 69.43 | 70.41 | +2.44% | 2,430,007 |
| 2025-10-10 | 73.07 | 73.07 | 68.72 | 68.73 | -5.67% | 4,162,988 |
| 2025-10-09 | 70.94 | 73.01 | 70.72 | 72.86 | +3.88% | 4,198,342 |
| 2025-10-08 | 71.75 | 72.00 | 69.11 | 70.14 | -1.82% | 4,255,596 |
| 2025-10-07 | 70.58 | 71.52 | 69.05 | 71.44 | +2.06% | 4,373,088 |
| 2025-10-06 | 72.95 | 74.18 | 69.56 | 70.00 | -3.29% | 5,580,875 |
| 2025-10-03 | 72.89 | 76.52 | 72.31 | 72.38 | -0.22% | 7,496,614 |
| 2025-10-02 | 70.92 | 73.52 | 70.56 | 72.54 | +2.91% | 4,716,748 |
| 2025-10-01 | 66.48 | 71.74 | 66.36 | 70.49 | +6.18% | 9,057,809 |
| 2025-09-30 | 71.89 | 71.96 | 64.80 | 66.39 | -10.69% | 16,708,619 |
| 2025-09-29 | 64.86 | 75.77 | 63.64 | 74.34 | +15.83% | 25,784,289 |
| 2025-09-26 | 63.22 | 64.31 | 62.56 | 64.18 | +0.91% | 3,760,256 |
| 2025-09-25 | 64.35 | 64.56 | 61.70 | 63.60 | -0.70% | 4,191,466 |
| 2025-09-24 | 63.22 | 64.45 | 62.73 | 64.05 | +2.26% | 3,272,862 |
| 2025-09-23 | 61.97 | 62.93 | 61.34 | 62.63 | +1.56% | 3,303,174 |
| 2025-09-22 | 65.00 | 65.00 | 61.03 | 61.67 | -5.11% | 5,882,087 |
| 2025-09-19 | 64.51 | 65.07 | 63.52 | 64.99 | +0.22% | 6,481,398 |
| 2025-09-18 | 62.57 | 65.06 | 62.26 | 64.85 | +6.98% | 7,249,260 |
| 2025-09-17 | 59.45 | 62.00 | 59.19 | 60.62 | +2.04% | 5,646,391 |
| 2025-09-16 | 57.81 | 59.65 | 55.95 | 59.41 | +2.79% | 5,746,135 |
| 2025-09-15 | 58.84 | 59.25 | 56.63 | 57.80 | -1.93% | 4,723,232 |
| 2025-09-12 | 58.86 | 59.59 | 57.85 | 58.94 | -1.09% | 4,196,921 |
| 2025-09-11 | 59.01 | 61.50 | 58.65 | 59.59 | +3.06% | 7,904,952 |
| 2025-09-10 | 55.52 | 58.41 | 55.00 | 57.82 | +3.21% | 5,866,272 |
| 2025-09-09 | 57.21 | 57.68 | 53.97 | 56.02 | -3.75% | 8,251,708 |
| 2025-09-08 | 54.25 | 58.34 | 54.15 | 58.20 | +7.66% | 9,531,111 |
| 2025-09-05 | 52.36 | 54.10 | 52.35 | 54.06 | +3.54% | 5,066,990 |
| 2025-09-04 | 51.77 | 52.40 | 50.26 | 52.21 | +0.46% | 5,271,078 |
| 2025-09-03 | 51.37 | 52.55 | 51.14 | 51.97 | +0.52% | 4,411,750 |
| 2025-09-02 | 52.23 | 52.23 | 51.15 | 51.70 | -2.47% | 4,919,626 |
| 2025-08-29 | 53.84 | 54.23 | 52.84 | 53.01 | -1.60% | 4,382,856 |
| 2025-08-28 | 54.70 | 54.78 | 52.89 | 53.87 | -1.03% | 6,938,366 |
| 2025-08-27 | 55.74 | 55.79 | 54.28 | 54.43 | -3.18% | 4,694,840 |
| 2025-08-26 | 57.02 | 57.14 | 54.50 | 56.22 | -2.04% | 9,320,466 |
| 2025-08-25 | 61.89 | 61.90 | 57.37 | 57.39 | -8.41% | 7,935,177 |
| 2025-08-22 | 62.88 | 63.88 | 62.00 | 62.66 | -0.41% | 4,420,740 |
| 2025-08-21 | 64.37 | 64.73 | 61.42 | 62.92 | -3.14% | 4,479,867 |
| 2025-08-20 | 63.39 | 65.37 | 62.88 | 64.96 | +2.32% | 3,405,406 |
| 2025-08-19 | 65.31 | 65.62 | 63.47 | 63.49 | -2.26% | 3,362,449 |
| 2025-08-18 | 66.00 | 66.60 | 63.94 | 64.96 | -2.21% | 5,369,476 |
| 2025-08-15 | 68.36 | 68.55 | 66.03 | 66.43 | -2.61% | 5,029,711 |
| 2025-08-14 | 69.10 | 69.56 | 67.27 | 68.21 | -2.68% | 3,925,994 |
| 2025-08-13 | 66.82 | 70.57 | 65.71 | 70.09 | +5.41% | 6,450,089 |
| 2025-08-12 | 62.87 | 66.70 | 62.03 | 66.49 | +7.64% | 8,135,764 |
| 2025-08-11 | 60.90 | 61.88 | 60.11 | 61.77 | +1.41% | 5,597,528 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+15.54%). Worst month: Aug (-14.54%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Etsy, Inc.'s (ETSY) latest close?
85.55 on 2026-08-07, from the Closelook data lake's daily price record.
What is ETSY's 52-week high and low?
87.97 high and 44.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Etsy, Inc.'s strongest and weakest month historically?
Historically, ETSY's strongest calendar month has been Nov (average +15.54%) and its weakest Aug (average -14.54%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.