ETSY - ETSY INC
65.19
1.010 1.549%
Share volume: 2,763,645
Last Updated: 04-21-2026
Business Services/Services – Misc. Business Services:
0.13%
PREVIOUS CLOSE
CHG
CHG%
$64.18
1.01
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $63.98 | $63.98 | $65.49 | $65.49 | $63.58 | $63.58 | $65.19 | $65.19 | 2,763,645 | $2,763,645.00 |
| 04-20-2026 | $61.49 | $61.49 | $64.44 | $64.44 | $61.37 | $61.37 | $64.18 | $64.18 | 2,876,696 | $2,876,696.00 |
| 04-17-2026 | $60.96 | $60.96 | $62.44 | $62.44 | $60.75 | $60.75 | $61.90 | $61.90 | 3,263,314 | $3,263,314.00 |
| 04-16-2026 | $58.38 | $58.38 | $60.43 | $60.43 | $58.24 | $58.24 | $59.61 | $59.61 | 3,082,053 | $3,082,053.00 |
| 04-15-2026 | $56.48 | $56.48 | $58.38 | $58.38 | $56.27 | $56.27 | $57.92 | $57.92 | 2,036,325 | $2,036,325.00 |
| 04-14-2026 | $55.83 | $55.83 | $57.61 | $57.61 | $55.50 | $55.50 | $55.99 | $55.99 | 1,745,858 | $1,745,858.00 |
| 04-13-2026 | $52.50 | $52.50 | $55.38 | $55.38 | $52.17 | $52.17 | $55.34 | $55.34 | 2,706,731 | $2,706,731.00 |
| 04-10-2026 | $53.56 | $53.56 | $54.05 | $54.05 | $52.66 | $52.66 | $52.69 | $52.69 | 1,881,831 | $1,881,831.00 |
| 04-09-2026 | $53.37 | $53.37 | $54.26 | $54.26 | $52.36 | $52.36 | $53.42 | $53.42 | 2,615,974 | $2,615,974.00 |
| 04-08-2026 | $56.00 | $56.00 | $56.00 | $56.00 | $53.70 | $53.70 | $53.99 | $53.99 | 2,859,822 | $2,859,822.00 |