MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ETSY — Etsy, Inc.
NYSEEtsy, Inc.
$72.77
-0.07(-0.10%)
- O
- 73.50
- H
- 73.82
- L
- 72.02
- V
- 1.98M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$72.77
Period Return+58.44%
Period High$87.97
Period Low$41.51
Avg Daily Volume4.19M
Total Trading Days365
ETSY — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $73.50 | $73.82 | $72.02 | $72.77 | $-0.07 | -0.10% | 1,975,128 | $72.77 | $72.02 $73.82 |
| Oct 1, 2026 | $72.22 | $73.57 | $71.37 | $72.84 | +$1.35 | +1.89% | 2,750,205 | $72.65 | $71.37 $73.57 |
| Sep 30, 2026 | $69.99 | $73.23 | $69.53 | $71.49 | +$2.21 | +3.19% | 3,717,171 | $72.21 | $69.53 $73.23 |
| Sep 29, 2026 | $69.18 | $69.96 | $68.68 | $69.28 | +$0.36 | +0.52% | 2,723,367 | $69.42 | $68.68 $69.96 |
| Sep 28, 2026 | $67.90 | $69.55 | $66.21 | $68.92 | +$0.48 | +0.70% | 2,631,248 | $68.71 | $66.21 $69.55 |
| Sep 25, 2026 | $68.91 | $71.30 | $68.40 | $68.44 | $-0.54 | -0.78% | 2,689,161 | $69.52 | $68.40 $71.30 |
| Sep 24, 2026 | $72.70 | $73.39 | $67.59 | $68.98 | $-4.72 | -6.40% | 4,841,502 | $69.15 | $67.59 $73.39 |
| Sep 23, 2026 | $74.88 | $75.76 | $71.00 | $73.70 | $-1.44 | -1.92% | 3,935,328 | $72.88 | $71.00 $75.76 |
| Sep 22, 2026 | $75.98 | $75.98 | $72.57 | $75.14 | +$1.66 | +2.26% | 4,230,319 | $74.21 | $72.57 $75.98 |
| Sep 21, 2026 | $73.55 | $73.66 | $71.67 | $73.48 | +$0.88 | +1.21% | 2,968,278 | $73.07 | $71.67 $73.66 |
| Sep 18, 2026 | $72.75 | $73.50 | $72.27 | $72.60 | +$0.26 | +0.36% | 6,529,472 | $72.65 | $72.27 $73.50 |
| Sep 17, 2026 | $74.48 | $74.97 | $71.90 | $72.34 | $-1.12 | -1.52% | 2,907,541 | $72.58 | $71.90 $74.97 |
| Sep 16, 2026 | $74.01 | $74.10 | $72.42 | $73.46 | $-0.54 | -0.73% | 2,486,049 | $73.51 | $72.42 $74.10 |
| Sep 15, 2026 | $76.44 | $76.44 | $73.54 | $74.00 | $-0.46 | -0.62% | 2,818,302 | $74.33 | $73.54 $76.44 |
| Sep 14, 2026 | $72.76 | $75.10 | $72.05 | $74.46 | +$1.70 | +2.34% | 2,644,188 | $74.33 | $72.05 $75.10 |
| Sep 11, 2026 | $72.04 | $73.52 | $71.93 | $72.76 | +$1.17 | +1.63% | 2,862,407 | $72.83 | $71.93 $73.52 |
| Sep 10, 2026 | $70.84 | $72.29 | $70.03 | $71.59 | +$0.40 | +0.56% | 2,882,228 | $71.51 | $70.03 $72.29 |
| Sep 9, 2026 | $71.95 | $71.99 | $69.99 | $71.19 | $-1.63 | -2.24% | 4,248,205 | $70.92 | $69.99 $71.99 |
| Sep 8, 2026 | $76.08 | $76.27 | $71.44 | $72.82 | $-3.69 | -4.82% | 4,917,476 | $72.65 | $71.44 $76.27 |
| Sep 4, 2026 | $81.69 | $81.86 | $76.31 | $76.51 | $-5.52 | -6.73% | 3,077,137 | $77.91 | $76.31 $81.86 |
| Sep 3, 2026 | $83.93 | $86.00 | $81.53 | $82.03 | +$0.31 | +0.38% | 2,628,965 | $82.62 | $81.53 $86.00 |
| Sep 2, 2026 | $81.99 | $82.75 | $79.41 | $81.72 | $-0.03 | -0.04% | 2,753,232 | $81.17 | $79.41 $82.75 |
| Sep 1, 2026 | $81.00 | $82.79 | $80.43 | $81.75 | +$0.42 | +0.52% | 2,170,164 | $81.87 | $80.43 $82.79 |
| Aug 31, 2026 | $83.03 | $83.97 | $81.14 | $81.33 | $-2.26 | -2.70% | 2,313,344 | $81.65 | $81.14 $83.97 |
| Aug 28, 2026 | $83.68 | $84.98 | $83.09 | $83.59 | +$0.65 | +0.78% | 1,545,230 | $83.86 | $83.09 $84.98 |
| Aug 27, 2026 | $81.39 | $83.60 | $80.65 | $82.94 | +$1.20 | +1.47% | 4,000,198 | $82.22 | $80.65 $83.60 |
| Aug 26, 2026 | $84.04 | $84.84 | $81.51 | $81.74 | $-2.69 | -3.19% | 2,618,302 | $82.32 | $81.51 $84.84 |
| Aug 25, 2026 | $87.00 | $87.41 | $84.38 | $84.43 | $-2.60 | -2.99% | 2,949,870 | $85.23 | $84.38 $87.41 |
| Aug 24, 2026 | $80.81 | $87.06 | $80.31 | $87.03 | +$6.00 | +7.40% | 4,502,387 | $85.58 | $80.31 $87.06 |
| Aug 21, 2026 | $82.09 | $82.14 | $80.27 | $81.03 | $-0.18 | -0.22% | 2,158,721 | $81.21 | $80.27 $82.14 |