Skip to main content
ETSY logo

Etsy, Inc.

ETSYNYSEConsumer DiscretionaryInternet Retail

$85.43Today:- (-)1Y +22.93%

As of Oct 26, 2026 close

Market cap
$10.25B
P/E (TTM)
48.97
Forward P/E
41.62
Dividend yield
-
52-week range
$44.00$90.32
Volume (live)
-
Avg. volume (3M)
3.20M

Etsy (ETSY) Historical Stock Prices

Analyze Etsy (ETSY) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Etsy (ETSY) Interactive Price Chart

Interactive historical price chart showing Etsy stock price movements and trends across multiple time periods.

Loading chart...

ETSY Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
ETSY historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202686.9387.8984.0985.4385.432.57M
Oct 23, 202689.9791.1286.7186.9386.932.44M
Oct 22, 202687.8891.0686.0690.8290.823.19M
Oct 21, 202686.9388.6286.4087.2387.232.12M
Oct 20, 202685.7588.5085.3087.4187.412.63M
Oct 19, 202685.4586.6285.0185.2685.262.76M
Oct 16, 202689.5090.3184.8185.1485.145.06M
Oct 15, 202684.4790.1384.2289.1889.186.10M
Oct 14, 202678.8982.9978.8982.9382.933.83M
Oct 13, 202676.9779.3376.9779.2879.282.10M
Oct 12, 202677.2378.4676.5376.9376.932.49M
Oct 9, 202674.4476.9673.8876.7176.712.97M
Oct 8, 202670.8575.4470.8575.1475.142.85M
Oct 7, 202671.2272.4270.6471.4971.492.35M
Oct 6, 202670.8873.0570.5171.3971.392.96M
Oct 5, 202671.5672.3870.4770.8970.892.95M
Oct 2, 202673.5073.8272.0272.7772.771.98M
Oct 1, 202672.2273.5771.3772.8472.842.75M
Sep 30, 202669.9973.2269.5371.4971.493.72M
Sep 29, 202669.1869.9668.6869.2869.282.70M
Sep 28, 202667.9069.5566.2168.9268.922.55M
Sep 25, 202668.9171.3068.4068.4468.442.60M
Sep 24, 202672.7073.3967.5968.9868.984.84M
Sep 23, 202674.8875.7671.0073.7073.703.94M
Sep 22, 202675.9875.9872.5775.1475.144.16M
Sep 21, 202673.5573.6671.6773.4873.482.91M
Sep 18, 202672.7573.5072.2772.6072.606.45M
Sep 17, 202674.4874.9771.8972.3472.342.89M
Sep 16, 202674.0174.1072.4273.4673.462.49M
Sep 15, 202676.4476.4473.5474.0074.002.82M
Sep 14, 202672.7675.1072.0574.4674.462.64M
Sep 11, 202672.0473.5271.9372.7672.762.86M
Sep 10, 202670.8472.2870.0371.5971.592.88M
Sep 9, 202671.9571.9969.9971.1971.194.16M
Sep 8, 202676.0876.2771.4472.8272.824.90M
Sep 4, 202681.6981.8676.3176.5176.513.01M
Sep 3, 202683.9386.0081.5382.0382.032.56M
Sep 2, 202681.9982.7579.4181.7281.722.75M
Sep 1, 202681.0082.7980.4381.7581.752.14M
Aug 31, 202683.0383.9781.1481.3381.332.31M
Aug 28, 202683.6884.9883.0983.5983.591.55M
Aug 27, 202681.3983.6080.6582.9482.944.00M
Aug 26, 202684.0484.8481.5181.7481.742.62M
Aug 25, 202687.0087.4184.3884.4384.432.94M
Aug 24, 202680.8187.0680.3187.0387.034.50M
Aug 21, 202682.0982.1480.2781.0381.032.05M
Aug 20, 202681.6983.5280.8581.2181.212.79M
Aug 19, 202680.5082.2880.4180.4680.462.03M
Aug 18, 202678.4181.5378.4179.9679.962.41M
Aug 17, 202681.1682.2577.9078.4178.412.72M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.