ETSY - ETSY INC
56.63
0.980 1.731%
Share volume: 3,597,986
Last Updated: 03-05-2026
Business Services/Services – Misc. Business Services:
0.17%
PREVIOUS CLOSE
CHG
CHG%
$55.65
0.98
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $56.48 | $56.48 | $58.65 | $58.65 | $54.98 | $54.98 | $56.63 | $56.63 | 3,597,986 | $3,597,986.00 |
| 03-04-2026 | $54.14 | $54.14 | $56.60 | $56.60 | $54.03 | $54.03 | $55.65 | $55.65 | 3,795,947 | $3,795,947.00 |
| 03-03-2026 | $51.82 | $51.82 | $54.55 | $54.55 | $50.81 | $50.81 | $54.46 | $54.46 | 3,420,151 | $3,420,151.00 |
| 03-02-2026 | $53.71 | $53.71 | $54.39 | $54.39 | $52.69 | $52.69 | $53.97 | $53.97 | 2,575,294 | $2,575,294.00 |
| 02-27-2026 | $54.38 | $54.38 | $55.74 | $55.74 | $53.96 | $53.96 | $54.88 | $54.88 | 2,281,130 | $2,281,130.00 |
| 02-26-2026 | $53.97 | $53.97 | $55.96 | $55.96 | $53.82 | $53.82 | $55.18 | $55.18 | 2,671,196 | $2,671,196.00 |
| 02-25-2026 | $54.50 | $54.50 | $54.86 | $54.86 | $52.53 | $52.53 | $53.44 | $53.44 | 3,257,469 | $3,257,469.00 |
| 02-24-2026 | $52.38 | $52.38 | $54.50 | $54.50 | $52.11 | $52.11 | $54.40 | $54.40 | 4,632,187 | $4,632,187.00 |
| 02-23-2026 | $51.50 | $51.50 | $53.20 | $53.20 | $50.59 | $50.59 | $52.37 | $52.37 | 5,178,930 | $5,178,930.00 |
| 02-20-2026 | $49.79 | $49.79 | $53.29 | $53.29 | $49.41 | $49.41 | $52.18 | $52.18 | 9,931,675 | $9,931,675.00 |