NasdaqGS - Delayed Quote USD

Etsy, Inc. (ETSY)

Time to buy ETSY?

45.92

+0.81

+(1.80%)

At close: May 7 at 4:00:01 PM EDT

Time to buy ETSY?

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 7, 2025	45.30	46.43	45.11	45.92	45.92	3,886,500
May 6, 2025	44.26	45.25	44.11	45.11	45.11	3,588,000
May 5, 2025	43.83	45.89	43.69	45.08	45.08	4,105,700
May 2, 2025	43.00	45.25	42.97	44.30	44.30	5,342,600
May 1, 2025	43.71	44.25	42.10	42.51	42.51	6,409,200
Apr 30, 2025	46.60	46.87	41.51	43.48	43.48	11,846,900
Apr 29, 2025	45.78	46.60	45.58	46.13	46.13	5,777,400
Apr 28, 2025	46.08	46.71	45.43	45.88	45.88	4,453,000
Apr 25, 2025	45.59	46.20	45.15	45.86	45.86	3,742,200
Apr 24, 2025	45.46	45.76	44.28	45.55	45.55	6,497,800
Apr 23, 2025	46.63	47.24	45.75	45.79	45.79	3,023,800
Apr 22, 2025	45.58	46.65	45.28	45.93	45.93	5,813,100
Apr 21, 2025	44.15	44.75	43.72	44.54	44.54	4,377,300
Apr 17, 2025	42.37	44.33	42.37	44.15	44.15	2,900,700
Apr 16, 2025	43.32	43.41	41.91	42.52	42.52	3,141,100
Apr 15, 2025	43.36	44.44	42.95	43.50	43.50	2,714,300
Apr 14, 2025	44.37	45.00	42.53	43.65	43.65	2,412,700
Apr 11, 2025	43.86	44.75	41.91	43.60	43.60	3,353,900
Apr 10, 2025	43.42	44.59	42.18	43.58	43.58	4,877,200
Apr 9, 2025	40.19	44.94	40.05	44.04	44.04	5,750,300
Apr 8, 2025	44.05	44.57	40.60	40.80	40.80	6,257,600
Apr 7, 2025	42.05	46.85	41.48	43.64	43.64	5,126,700
Apr 4, 2025	46.45	46.55	43.53	44.42	44.42	7,964,600
Apr 3, 2025	48.57	50.10	47.39	48.41	48.41	6,552,600
Apr 2, 2025	48.42	51.00	48.24	50.42	50.42	5,026,800
Apr 1, 2025	47.11	48.85	46.73	48.53	48.53	3,834,200
Mar 31, 2025	46.07	47.80	45.79	47.18	47.18	3,099,000
Mar 28, 2025	47.10	48.13	45.81	46.69	46.69	2,967,600
Mar 27, 2025	46.55	48.06	46.47	46.92	46.92	2,695,000
Mar 26, 2025	47.82	47.97	45.91	46.69	46.69	2,324,100
Mar 25, 2025	46.03	47.98	46.01	47.82	47.82	4,492,500
Mar 24, 2025	45.97	46.31	44.80	45.86	45.86	4,417,900
Mar 21, 2025	44.65	45.35	44.22	45.11	45.11	11,113,800
Mar 20, 2025	44.82	45.77	44.64	44.93	44.93	3,674,500
Mar 19, 2025	44.52	45.31	43.43	44.72	44.72	4,431,900
Mar 18, 2025	45.86	45.92	44.50	44.66	44.66	3,209,400
Mar 17, 2025	45.88	47.19	45.81	46.29	46.29	3,123,000
Mar 14, 2025	45.14	45.83	44.53	45.65	45.65	2,756,800
Mar 13, 2025	44.86	45.21	43.75	44.40	44.40	3,671,500
Mar 12, 2025	47.22	47.78	44.15	44.93	44.93	6,804,300
Mar 11, 2025	48.85	49.96	46.65	46.87	46.87	4,978,100
Mar 10, 2025	46.46	49.57	46.46	48.65	48.65	6,980,800
Mar 7, 2025	46.96	47.40	45.85	46.80	46.80	3,500,600
Mar 6, 2025	49.47	49.48	46.52	46.95	46.95	5,655,900
Mar 5, 2025	49.26	50.26	48.97	50.00	50.00	2,596,400
Mar 4, 2025	48.43	50.21	47.55	49.46	49.46	4,364,500
Mar 3, 2025	51.39	52.23	48.86	49.05	49.05	4,593,300
Feb 28, 2025	50.94	51.83	50.76	51.19	51.19	3,015,100
Feb 27, 2025	52.00	52.00	49.22	51.19	51.19	5,477,300
Feb 26, 2025	53.55	53.90	51.67	51.70	51.70	3,448,200
Feb 25, 2025	53.00	53.72	51.59	53.13	53.13	3,402,300
Feb 24, 2025	51.02	53.59	50.41	53.24	53.24	5,218,900
Feb 21, 2025	51.29	52.34	49.88	51.26	51.26	5,002,800
Feb 20, 2025	51.45	53.41	50.51	51.40	51.40	5,381,400
Feb 19, 2025	54.00	54.25	50.75	51.53	51.53	13,317,300
Feb 18, 2025	57.71	58.17	56.14	57.29	57.29	7,482,100
Feb 14, 2025	55.82	58.24	55.82	57.20	57.20	3,997,800
Feb 13, 2025	52.73	55.41	52.35	55.32	55.32	3,058,000
Feb 12, 2025	52.03	53.56	51.80	52.79	52.79	2,322,200
Feb 11, 2025	53.77	54.18	53.25	53.29	53.29	1,946,300
Feb 10, 2025	54.75	55.83	54.08	54.18	54.18	2,368,000
Feb 7, 2025	55.59	55.75	54.27	54.40	54.40	2,184,400
Feb 6, 2025	55.51	56.50	55.30	55.46	55.46	1,776,900
Feb 5, 2025	54.40	56.34	54.00	55.26	55.26	2,775,100
Feb 4, 2025	54.34	55.10	53.87	53.96	53.96	2,107,600
Feb 3, 2025	57.00	57.56	53.97	54.81	54.81	4,917,600
Jan 31, 2025	56.19	56.47	54.66	54.91	54.91	2,034,000
Jan 30, 2025	55.51	56.36	55.38	56.06	56.06	1,968,900
Jan 29, 2025	55.34	55.77	54.05	55.05	55.05	1,756,100
Jan 28, 2025	53.63	56.75	53.63	55.79	55.79	3,473,900
Jan 27, 2025	52.23	55.15	52.03	53.45	53.45	4,158,500
Jan 24, 2025	53.10	53.50	51.76	52.23	52.23	2,454,400
Jan 23, 2025	52.14	54.64	52.10	53.09	53.09	3,222,700
Jan 22, 2025	51.72	52.79	51.72	52.25	52.25	1,980,900
Jan 21, 2025	53.76	53.93	51.06	52.05	52.05	3,815,600
Jan 17, 2025	53.31	53.44	52.21	53.12	53.12	2,851,900
Jan 16, 2025	53.06	53.40	51.64	52.72	52.72	2,240,600
Jan 15, 2025	54.91	55.00	53.16	53.27	53.27	2,369,400
Jan 14, 2025	53.60	53.60	52.12	53.41	53.41	2,251,200
Jan 13, 2025	52.62	53.76	51.88	53.45	53.45	2,441,700
Jan 10, 2025	52.32	53.40	51.79	52.57	52.57	2,946,300
Jan 8, 2025	53.81	54.14	52.00	53.42	53.42	3,254,700
Jan 7, 2025	56.65	56.65	53.18	53.98	53.98	3,510,900
Jan 6, 2025	54.78	57.31	54.51	56.61	56.61	3,975,900
Jan 3, 2025	53.25	54.02	52.26	53.90	53.90	2,279,300
Jan 2, 2025	53.66	54.65	52.96	53.11	53.11	3,081,400
Dec 31, 2024	54.19	55.38	52.82	52.89	52.89	3,910,100
Dec 30, 2024	52.30	53.99	51.60	53.83	53.83	3,109,300
Dec 27, 2024	53.43	53.91	52.35	52.71	52.71	2,576,000
Dec 26, 2024	54.64	55.16	53.78	53.84	53.84	2,706,200
Dec 24, 2024	55.28	55.42	54.65	55.13	55.13	1,318,300
Dec 23, 2024	56.97	57.66	55.10	55.44	55.44	2,976,900
Dec 20, 2024	56.53	57.56	55.31	56.81	56.81	12,521,100
Dec 19, 2024	57.21	58.16	55.69	57.14	57.14	5,125,000
Dec 18, 2024	60.91	61.26	56.11	56.64	56.64	6,214,800
Dec 17, 2024	61.61	62.54	60.51	60.97	60.97	4,419,200
Dec 16, 2024	58.16	63.06	58.16	61.61	61.61	7,660,600
Dec 13, 2024	58.60	59.30	57.96	58.98	58.98	2,823,000
Dec 12, 2024	58.89	59.53	58.15	58.58	58.58	2,154,300
Dec 11, 2024	58.76	60.01	58.51	58.99	58.99	3,222,700
Dec 10, 2024	58.52	58.99	57.53	58.76	58.76	2,565,300
Dec 9, 2024	57.66	60.44	57.44	58.75	58.75	3,373,900
Dec 6, 2024	57.76	58.67	57.14	57.30	57.30	2,618,400
Dec 5, 2024	59.50	60.64	57.11	57.21	57.21	3,304,800
Dec 4, 2024	57.74	59.99	57.52	59.06	59.06	4,357,500
Dec 3, 2024	55.07	57.83	55.07	57.23	57.23	4,191,800
Dec 2, 2024	54.52	55.49	53.80	55.46	55.46	2,894,700
Nov 29, 2024	54.24	55.57	54.24	54.86	54.86	1,406,600
Nov 27, 2024	54.85	55.97	54.24	54.31	54.31	2,488,200
Nov 26, 2024	54.80	55.32	54.06	54.78	54.78	4,570,800
Nov 25, 2024	53.00	56.73	52.87	55.68	55.68	7,691,600
Nov 22, 2024	52.40	52.89	51.61	52.30	52.30	2,379,700
Nov 21, 2024	51.19	52.19	50.62	51.99	51.99	2,337,700
Nov 20, 2024	50.60	51.80	50.06	50.86	50.86	2,234,000
Nov 19, 2024	49.54	50.58	48.75	50.41	50.41	3,345,100
Nov 18, 2024	49.81	51.09	49.67	50.56	50.56	3,087,300
Nov 15, 2024	50.92	51.33	49.19	49.63	49.63	3,217,600
Nov 14, 2024	53.23	53.51	50.63	51.04	51.04	3,260,000
Nov 13, 2024	54.14	55.68	52.91	53.43	53.43	3,993,900
Nov 12, 2024	53.91	55.63	53.43	54.00	54.00	3,693,600
Nov 11, 2024	54.00	55.29	53.43	54.00	54.00	4,760,500
Nov 8, 2024	53.41	54.24	52.71	53.31	53.31	3,613,000
Nov 7, 2024	52.87	53.81	52.74	53.41	53.41	2,913,300
Nov 6, 2024	54.00	54.53	52.45	53.08	53.08	4,346,900
Nov 5, 2024	51.60	53.08	50.74	52.73	52.73	3,322,600
Nov 4, 2024	52.57	53.13	51.17	52.27	52.27	3,473,600
Nov 1, 2024	50.98	53.34	50.34	52.77	52.77	5,217,200
Oct 31, 2024	52.46	55.48	50.85	51.44	51.44	10,314,600
Oct 30, 2024	47.25	48.70	47.10	47.99	47.99	5,818,500
Oct 29, 2024	48.72	48.75	47.43	47.48	47.48	4,859,100
Oct 28, 2024	49.31	50.06	48.72	48.77	48.77	2,913,500
Oct 25, 2024	49.17	49.38	48.54	48.64	48.64	2,491,800
Oct 24, 2024	49.58	50.46	48.60	48.63	48.63	3,114,100
Oct 23, 2024	49.63	50.46	49.17	49.64	49.64	2,450,900
Oct 22, 2024	51.28	51.55	49.27	49.33	49.33	3,139,300
Oct 21, 2024	51.59	53.20	51.38	51.77	51.77	2,220,600
Oct 18, 2024	50.92	51.58	50.59	51.56	51.56	2,063,400
Oct 17, 2024	52.37	52.44	50.31	50.75	50.75	3,718,000
Oct 16, 2024	51.53	53.24	51.53	52.53	52.53	3,270,900
Oct 15, 2024	48.62	51.83	48.53	51.31	51.31	5,286,200
Oct 14, 2024	49.60	49.66	48.07	49.61	49.61	3,026,600
Oct 11, 2024	49.49	50.49	49.49	49.69	49.69	2,606,100
Oct 10, 2024	50.29	50.63	49.56	49.65	49.65	2,669,200
Oct 9, 2024	50.83	51.62	50.34	50.76	50.76	2,278,600
Oct 8, 2024	51.06	51.25	50.34	50.83	50.83	3,042,400
Oct 7, 2024	52.80	52.85	51.07	51.19	51.19	3,114,100
Oct 4, 2024	51.85	52.99	51.80	52.80	52.80	2,667,800
Oct 3, 2024	51.00	51.77	50.54	51.10	51.10	2,622,100
Oct 2, 2024	52.43	52.64	51.66	51.84	51.84	2,475,000
Oct 1, 2024	55.10	55.24	52.19	52.30	52.30	4,196,700
Sep 30, 2024	56.76	57.21	55.11	55.53	55.53	3,076,700
Sep 27, 2024	56.42	57.97	56.20	57.14	57.14	5,159,200
Sep 26, 2024	55.30	55.78	54.59	55.75	55.75	3,976,800
Sep 25, 2024	54.41	55.40	54.13	54.62	54.62	3,300,700
Sep 24, 2024	55.69	56.14	54.75	55.02	55.02	2,759,800
Sep 23, 2024	53.99	54.89	53.08	54.83	54.83	4,473,700
Sep 20, 2024	53.69	53.98	52.61	53.91	53.91	37,801,100
Sep 19, 2024	55.00	55.41	53.77	54.07	54.07	3,485,500
Sep 18, 2024	53.85	55.15	53.38	54.00	54.00	3,209,600
Sep 17, 2024	54.30	54.74	53.78	54.09	54.09	3,227,600
Sep 16, 2024	55.52	55.97	52.83	53.88	53.88	4,499,200
Sep 13, 2024	54.28	56.70	53.78	55.65	55.65	6,203,700
Sep 12, 2024	52.00	52.40	50.70	51.74	51.74	3,034,600
Sep 11, 2024	52.26	52.30	50.63	51.92	51.92	3,635,500
Sep 10, 2024	52.35	52.81	51.67	52.58	52.58	3,544,200
Sep 9, 2024	53.24	54.79	52.30	52.35	52.35	4,832,700
Sep 6, 2024	55.99	56.14	53.12	53.19	53.19	3,489,800
Sep 5, 2024	55.63	55.78	53.68	55.57	55.57	3,068,600
Sep 4, 2024	54.24	56.69	54.21	55.57	55.57	3,374,600
Sep 3, 2024	55.07	56.34	54.55	54.76	54.76	3,955,800
Aug 30, 2024	55.95	56.01	54.20	55.09	55.09	9,732,800
Aug 29, 2024	55.76	56.34	55.27	55.50	55.50	1,858,100
Aug 28, 2024	55.39	55.93	54.81	55.23	55.23	2,582,900
Aug 27, 2024	55.34	55.52	54.08	55.39	55.39	2,336,400
Aug 26, 2024	55.30	56.08	54.60	55.16	55.16	2,431,600
Aug 23, 2024	53.82	55.59	53.79	55.40	55.40	2,455,700
Aug 22, 2024	54.15	55.29	53.46	53.79	53.79	2,449,500
Aug 21, 2024	54.72	55.35	54.11	54.64	54.64	2,259,000
Aug 20, 2024	54.79	55.45	53.71	54.26	54.26	2,115,100
Aug 19, 2024	54.10	55.10	53.67	54.88	54.88	2,444,700
Aug 16, 2024	53.81	54.67	53.32	53.91	53.91	2,014,000
Aug 15, 2024	52.99	54.83	52.69	53.73	53.73	4,182,000
Aug 14, 2024	53.74	53.94	51.45	51.50	51.50	3,469,600
Aug 13, 2024	53.50	54.47	52.54	54.06	54.06	2,820,300
Aug 12, 2024	55.07	55.28	52.97	53.19	53.19	3,282,400
Aug 9, 2024	54.09	55.94	53.74	54.97	54.97	2,815,900
Aug 8, 2024	53.64	54.66	53.40	54.23	54.23	2,428,000
Aug 7, 2024	54.76	56.18	53.28	53.36	53.36	3,630,200
Aug 6, 2024	55.46	55.92	53.47	53.98	53.98	6,391,200
Aug 5, 2024	56.37	57.33	54.61	55.45	55.45	7,237,400
Aug 2, 2024	59.18	59.68	58.01	59.35	59.35	3,774,000
Aug 1, 2024	63.50	63.50	58.46	60.16	60.16	7,829,400
Jul 31, 2024	64.99	66.18	64.52	65.14	65.14	4,748,800
Jul 30, 2024	63.36	64.76	63.30	64.52	64.52	2,713,800
Jul 29, 2024	63.15	64.41	62.60	63.87	63.87	2,891,700
Jul 26, 2024	61.49	62.45	61.15	62.27	62.27	3,003,300
Jul 25, 2024	60.06	62.24	59.29	60.43	60.43	2,372,300
Jul 24, 2024	60.85	61.80	59.69	60.26	60.26	2,840,600
Jul 23, 2024	61.81	62.28	60.45	60.79	60.79	3,092,300
Jul 22, 2024	62.10	62.68	60.24	62.39	62.39	3,642,100
Jul 19, 2024	62.97	63.08	61.24	62.76	62.76	3,042,700
Jul 18, 2024	64.76	66.81	63.59	63.66	63.66	2,338,900
Jul 17, 2024	64.68	65.93	63.81	64.95	64.95	3,415,300
Jul 16, 2024	61.71	65.95	61.71	65.47	65.47	4,153,200
Jul 15, 2024	61.00	62.25	60.45	61.57	61.57	2,593,200
Jul 12, 2024	58.47	60.98	58.44	60.50	60.50	4,076,800
Jul 11, 2024	57.94	59.45	57.94	58.31	58.31	2,604,300
Jul 10, 2024	57.24	57.66	56.66	57.32	57.32	3,359,400
Jul 9, 2024	55.37	57.19	55.12	57.01	57.01	2,967,000
Jul 8, 2024	58.47	58.50	55.08	55.37	55.37	5,003,200
Jul 5, 2024	58.30	58.61	57.61	58.45	58.45	1,639,700
Jul 3, 2024	58.06	59.05	57.78	58.23	58.23	1,135,200
Jul 2, 2024	57.35	58.32	56.86	58.26	58.26	2,056,700
Jul 1, 2024	59.18	59.73	56.68	57.01	57.01	2,909,100
Jun 28, 2024	58.72	59.34	58.06	58.98	58.98	4,395,800
Jun 27, 2024	59.42	59.42	58.61	58.72	58.72	4,483,600
Jun 26, 2024	59.16	60.00	58.30	59.49	59.49	2,631,300
Jun 25, 2024	59.41	60.23	58.92	59.49	59.49	2,578,700
Jun 24, 2024	60.04	61.10	58.94	59.95	59.95	3,114,200
Jun 21, 2024	59.03	61.10	58.75	60.17	60.17	7,623,100
Jun 20, 2024	57.35	58.38	57.07	58.20	58.20	2,814,900
Jun 18, 2024	58.51	59.13	57.57	57.67	57.67	2,720,500
Jun 17, 2024	58.70	60.24	58.58	58.70	58.70	2,908,200
Jun 14, 2024	59.43	59.92	58.56	58.87	58.87	3,764,800
Jun 13, 2024	63.30	63.55	60.09	60.14	60.14	3,524,000
Jun 12, 2024	66.75	66.90	63.10	63.27	63.27	3,505,600
Jun 11, 2024	66.29	66.44	64.05	65.46	65.46	2,591,200
Jun 10, 2024	64.44	66.22	64.25	66.07	66.07	1,569,500
Jun 7, 2024	65.75	66.28	65.11	65.28	65.28	2,061,400
Jun 6, 2024	64.51	66.93	64.42	66.22	66.22	2,792,800
Jun 5, 2024	65.15	65.20	64.26	64.86	64.86	2,136,400
Jun 4, 2024	64.59	65.60	63.75	64.91	64.91	2,305,500
Jun 3, 2024	63.84	65.85	63.44	65.20	65.20	5,225,800
May 31, 2024	61.86	63.52	61.49	63.47	63.47	4,228,400
May 30, 2024	60.99	63.49	60.75	61.43	61.43	3,500,000
May 29, 2024	60.05	61.11	59.74	60.80	60.80	2,079,300
May 28, 2024	60.80	61.23	59.87	61.07	61.07	2,793,100
May 24, 2024	62.33	62.56	60.20	60.62	60.62	5,387,200
May 23, 2024	63.62	63.87	62.05	62.08	62.08	2,368,100
May 22, 2024	64.04	64.25	63.23	64.04	64.04	2,116,200
May 21, 2024	64.08	64.35	63.22	64.18	64.18	2,221,700
May 20, 2024	64.00	64.73	63.70	64.13	64.13	2,801,000
May 17, 2024	64.28	65.14	63.65	63.97	63.97	2,050,300
May 16, 2024	64.50	64.50	63.02	64.09	64.09	2,453,800
May 15, 2024	64.49	64.86	63.12	64.57	64.57	2,672,500
May 14, 2024	63.65	64.56	63.09	63.57	63.57	4,110,300
May 13, 2024	62.71	63.92	61.84	62.51	62.51	3,722,000
May 10, 2024	63.79	63.89	61.76	61.92	61.92	3,124,300
May 9, 2024	63.00	63.64	62.39	63.45	63.45	2,598,100
May 8, 2024	61.82	62.74	60.57	62.57	62.57	3,591,200

W Wayfair Inc.

30.45

+1.00%

EBAY eBay Inc.

69.76

-0.85%

CPNG Coupang, Inc.

26.60

+10.83%

CHWY Chewy, Inc.

38.35

+0.47%

CART Maplebear Inc.

45.73

+0.26%

JD JD.com, Inc.

33.82

-0.70%

MELI MercadoLibre, Inc.

2,262.09

+1.48%

PDD PDD Holdings Inc.

109.39

-1.73%

SE Sea Limited

142.53

+0.04%

BABA Alibaba Group Holding Limited

123.23

-3.47%