Etsy Stock Price History
NYSE: ETSYConsumer DiscretionaryBusiness ServicesUSD
76.71+1.57 (+2.09%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ETSY price history at a glance
The price history for Etsy (ETSY) on this page begins on April 13, 2015, when the stock closed at $27.58; it most recently closed at $76.71 on October 5, 2026. The highest price in this record is $307.75, reached on November 22, 2021; the latest close is 75.1% below that peak. Across the 10 complete calendar years in the table, ETSY finished higher in 6 and lower in 4. Its best year was 2020 (+296.2%) and its worst was 2022 (-45.3%).
Over roughly 11 years the share price changed +178.1%, a 9.3% compound annual price return (excluding dividends). In the last 12 months alone, ETSY has gained 5.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2015
- $307.75
- Date of high
- Nov 22, 2021
- Low since 2015
- $6.04
- Date of low
- Jan 18, 2016
- 52-week high
- $87.97
- 52-week low
- $44.00
- IPO year
- 2025
- Last close
- $76.71
ETSY returns
1 week
+5.41%
1 month
+7.75%
3 months
-5.35%
6 months
+45.59%
Year to date
+38.37%
1 year
+5.28%
3 years
+21.43%
5 years
-65.30%
ETSY price return, excluding dividends.
ETSY annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 76.71 | +33.92% |
| 2025 | 57.28 | +6.27% |
| 2024 | 53.90 | -33.50% |
| 2023 | 81.05 | -32.33% |
| 2022 | 119.78 | -45.29% |
| 2021 | 218.94 | +23.06% |
| 2020 | 177.91 | +296.24% |
| 2019 | 44.90 | -9.66% |
| 2018 | 49.70 | +143.03% |
| 2017 | 20.45 | +73.60% |
| 2016 | 11.78 | +42.62% |
| 2015* | 8.26 | -70.05% |
* Partial year: the record begins after the start of 2015; return measured from the first available close.
2026 return is year to date.
ETSY daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 74.44 | 76.96 | 73.88 | 76.71 | +2.09% | |
| 70.85 | 75.45 | 71.14 | 75.14 | +5.11% | |
| 71.22 | 72.42 | 70.64 | 71.49 | +0.14% | |
| 70.88 | 73.05 | 70.51 | 71.39 | +0.71% | |
| 71.56 | 72.38 | 70.48 | 70.89 | -2.58% | |
| 73.50 | 73.82 | 72.02 | 72.77 | -0.10% | |
| 72.22 | 73.57 | 71.37 | 72.84 | +1.89% | |
| 69.99 | 73.23 | 69.53 | 71.49 | +3.19% | |
| 69.18 | 69.96 | 68.68 | 69.28 | +0.52% | |
| 67.90 | 69.55 | 66.21 | 68.92 | +0.70% | |
| 68.91 | 71.30 | 68.40 | 68.44 | -0.78% | |
| 72.70 | 73.39 | 67.59 | 68.98 | -6.40% | |
| 74.88 | 75.76 | 71.00 | 73.70 | -1.92% | |
| 75.98 | 75.98 | 72.57 | 75.14 | +2.26% | |
| 73.55 | 73.66 | 71.67 | 73.48 | +1.21% | |
| 72.75 | 73.50 | 72.27 | 72.60 | +0.36% | |
| 74.48 | 74.97 | 71.90 | 72.34 | -1.52% | |
| 74.01 | 74.10 | 72.42 | 73.46 | -0.73% | |
| 76.44 | 76.44 | 73.54 | 74.00 | -0.62% | |
| 72.76 | 75.10 | 72.05 | 74.46 | +2.34% | |
| 72.04 | 73.52 | 71.93 | 72.76 | +1.63% | |
| 70.84 | 72.29 | 70.03 | 71.59 | +0.56% | |
| 71.95 | 71.99 | 69.99 | 71.19 | -2.24% | |
| 76.08 | 76.27 | 71.44 | 72.82 | -4.82% | |
| 81.69 | 81.86 | 76.31 | 76.51 | -6.73% | |
| 83.93 | 86.00 | 81.53 | 82.03 | +0.38% | |
| 81.99 | 82.75 | 79.41 | 81.72 | -0.04% | |
| 81.00 | 82.79 | 80.43 | 81.75 | +0.52% | |
| 83.03 | 83.97 | 81.14 | 81.33 | -2.70% | |
| 83.68 | 84.98 | 83.09 | 83.59 | +0.78% | |
| 81.39 | 83.60 | 80.65 | 82.94 | +1.47% | |
| 84.04 | 84.84 | 81.51 | 81.74 | -3.19% | |
| 87.00 | 87.41 | 84.38 | 84.43 | -2.99% | |
| 80.81 | 87.06 | 80.31 | 87.03 | +7.40% | |
| 82.09 | 82.14 | 80.27 | 81.03 | -0.22% | |
| 81.69 | 83.52 | 80.85 | 81.21 | +0.93% | |
| 80.50 | 82.28 | 80.41 | 80.46 | +0.63% | |
| 78.41 | 81.53 | 78.41 | 79.96 | +1.98% | |
| 81.16 | 82.25 | 77.90 | 78.41 | -1.86% | |
| 80.56 | 81.49 | 79.58 | 79.90 | -0.95% | |
| 79.94 | 81.07 | 78.13 | 80.67 | +1.31% | |
| 79.60 | 81.38 | 78.71 | 79.63 | +0.19% | |
| 79.66 | 80.72 | 78.11 | 79.48 | -1.14% | |
| 84.21 | 84.92 | 80.22 | 80.40 | -6.02% | |
| 83.83 | 86.45 | 83.31 | 85.55 | +4.00% | |
| 81.99 | 84.22 | 77.85 | 82.26 | -4.19% | |
| 87.14 | 87.97 | 84.32 | 85.86 | -0.66% | |
| 84.00 | 87.10 | 83.89 | 86.43 | +3.92% | |
| 81.98 | 83.87 | 81.92 | 83.17 | +1.82% | |
| 83.04 | 83.70 | 81.61 | 81.68 | -1.77% | |
| 84.95 | 84.95 | 82.75 | 83.15 | -2.84% | |
| 86.24 | 87.26 | 84.70 | 85.58 | -1.03% | |
| 84.38 | 86.96 | 84.01 | 86.47 | +3.14% | |
| 81.44 | 84.01 | 81.11 | 83.84 | +3.99% | |
| 80.53 | 81.76 | 80.09 | 80.62 | -0.36% | |
| 80.00 | 81.16 | 77.87 | 80.91 | +0.53% | |
| 82.33 | 82.82 | 79.97 | 80.48 | -1.48% | |
| 84.30 | 84.99 | 81.00 | 81.69 | -2.78% | |
| 83.33 | 86.50 | 82.75 | 84.03 | -0.08% | |
| 83.00 | 84.85 | 82.71 | 84.10 | +0.74% | |
| 84.24 | 85.99 | 82.74 | 83.48 | -2.64% | |
| 82.03 | 87.14 | 82.03 | 85.74 | +3.23% | |
| 80.20 | 83.36 | 80.20 | 83.06 | +3.14% | |
| 81.24 | 81.92 | 79.40 | 80.53 | -0.64% | |
| 78.03 | 81.17 | 77.44 | 81.05 | +4.28% | |
| 77.22 | 78.34 | 76.32 | 77.72 | +0.67% | |
| 76.35 | 77.49 | 75.01 | 77.20 | -0.50% | |
| 75.53 | 78.23 | 75.53 | 77.59 | +3.37% | |
| 76.03 | 77.30 | 74.01 | 75.06 | -2.48% | |
| 73.46 | 77.02 | 73.36 | 76.97 | +5.68% | |
| 75.41 | 76.57 | 72.78 | 72.83 | -3.32% | |
| 78.30 | 78.66 | 74.39 | 75.33 | -5.44% | |
| 79.22 | 80.41 | 78.20 | 79.66 | +2.08% | |
| 77.30 | 78.88 | 76.71 | 78.04 | +0.44% | |
| 78.78 | 78.78 | 76.15 | 77.70 | -0.41% | |
| 74.89 | 79.90 | 74.73 | 78.02 | +4.18% | |
| 72.73 | 74.92 | 72.60 | 74.89 | +3.24% | |
| 73.28 | 74.38 | 72.48 | 72.54 | -1.91% | |
| 73.97 | 74.98 | 73.19 | 73.95 | +1.54% | |
| 73.33 | 75.43 | 72.59 | 72.83 | -0.70% | |
| 72.45 | 74.67 | 72.23 | 73.34 | +1.59% | |
| 70.99 | 72.66 | 70.26 | 72.19 | +3.90% | |
| 70.06 | 71.86 | 68.58 | 69.48 | +0.06% | |
| 69.07 | 70.25 | 67.83 | 69.44 | +1.03% | |
| 67.78 | 69.89 | 67.25 | 68.73 | -0.04% | |
| 68.95 | 70.09 | 66.85 | 68.76 | -0.10% | |
| 67.00 | 69.25 | 65.90 | 68.83 | +2.95% | |
| 66.87 | 68.44 | 66.27 | 66.86 | -0.28% | |
| 68.05 | 68.29 | 66.79 | 67.05 | 0.00% | |
| 68.92 | 70.47 | 66.64 | 67.05 | -3.84% | |
| 68.90 | 70.66 | 68.36 | 69.73 | +1.06% | |
| 68.76 | 69.99 | 67.78 | 69.00 | +1.59% | |
| 66.00 | 68.09 | 65.66 | 67.92 | +1.71% | |
| 64.09 | 67.35 | 64.09 | 66.78 | +4.65% | |
| 64.33 | 65.89 | 63.67 | 63.81 | -0.81% | |
| 62.73 | 65.16 | 62.73 | 64.33 | +3.13% | |
| 60.50 | 63.20 | 60.02 | 62.38 | +2.70% | |
| 61.04 | 61.44 | 59.71 | 60.74 | -0.25% | |
| 59.21 | 60.93 | 57.48 | 60.89 | +5.69% | |
| 58.88 | 59.18 | 56.71 | 57.61 | -2.07% | |
| 59.00 | 60.00 | 58.24 | 58.83 | +1.31% | |
| 58.76 | 58.81 | 57.38 | 58.07 | -0.58% | |
| 57.64 | 59.13 | 56.78 | 58.41 | +1.76% | |
| 57.00 | 58.44 | 56.29 | 57.40 | -0.19% | |
| 59.63 | 59.87 | 57.06 | 57.51 | -3.93% | |
| 62.04 | 62.50 | 59.48 | 59.86 | -7.02% | |
| 64.13 | 64.62 | 62.78 | 64.38 | +0.56% | |
| 64.59 | 65.04 | 62.93 | 64.02 | -1.46% | |
| 63.14 | 65.07 | 63.00 | 64.97 | +3.21% | |
| 64.25 | 64.75 | 62.73 | 62.95 | -1.70% | |
| 63.69 | 66.51 | 63.24 | 64.04 | +1.38% | |
| 64.80 | 65.05 | 63.14 | 63.17 | -1.82% | |
| 67.37 | 67.37 | 63.63 | 64.34 | -7.56% | |
| 67.00 | 70.88 | 66.37 | 69.60 | +10.11% | |
| 65.50 | 65.99 | 62.44 | 63.21 | -2.92% | |
| 62.88 | 65.37 | 62.55 | 65.11 | +3.69% | |
| 63.60 | 64.26 | 62.30 | 62.79 | -1.09% | |
| 66.66 | 66.68 | 62.86 | 63.48 | -3.91% | |
| 65.62 | 66.66 | 64.13 | 66.06 | +1.33% | |
| 63.98 | 65.49 | 63.58 | 65.19 | +1.57% | |
| 61.49 | 64.44 | 61.37 | 64.18 | +3.68% | |
| 60.96 | 62.44 | 60.75 | 61.90 | +3.84% | |
| 58.38 | 60.43 | 58.24 | 59.61 | +2.92% | |
| 56.48 | 58.38 | 56.27 | 57.92 | +3.45% | |
| 55.83 | 57.61 | 55.50 | 55.99 | +1.17% | |
| 52.50 | 55.38 | 52.17 | 55.34 | +5.03% | |
| 53.56 | 54.05 | 52.66 | 52.69 | -1.37% | |
| 53.37 | 54.26 | 52.36 | 53.42 | -1.06% | |
| 56.00 | 56.00 | 53.70 | 53.99 | +0.09% | |
| 54.00 | 55.07 | 53.52 | 53.94 | -0.85% | |
| 51.94 | 54.61 | 51.56 | 54.40 | +5.34% | |
| 49.00 | 51.88 | 48.65 | 51.64 | +3.34% | |
| 50.18 | 50.66 | 48.61 | 49.97 | -0.02% | |
| 48.66 | 50.52 | 47.91 | 49.98 | +5.22% | |
| 48.25 | 49.02 | 47.16 | 47.50 | +0.40% | |
| 47.93 | 48.14 | 46.91 | 47.31 | -2.49% | |
| 47.57 | 49.42 | 47.56 | 48.52 | +0.60% | |
| 50.36 | 51.10 | 47.59 | 48.23 | -2.49% | |
| 51.48 | 51.48 | 47.54 | 49.46 | -5.77% | |
| 53.43 | 54.26 | 52.06 | 52.49 | -0.66% | |
| 54.18 | 54.67 | 52.32 | 52.84 | -3.51% | |
| 53.93 | 55.00 | 53.55 | 54.76 | +1.18% | |
| 53.97 | 55.37 | 53.50 | 54.12 | -1.46% | |
| 53.73 | 55.97 | 52.88 | 54.92 | +3.35% | |
| 53.01 | 53.63 | 52.61 | 53.14 | +2.15% | |
| 52.94 | 54.21 | 51.78 | 52.02 | +0.06% | |
| 52.27 | 54.21 | 51.66 | 51.99 | -1.33% | |
| 53.14 | 54.09 | 51.98 | 52.69 | -1.24% | |
| 55.67 | 55.91 | 53.15 | 53.35 | -4.36% | |
| 55.60 | 56.02 | 53.06 | 55.78 | -1.10% | |
| 55.43 | 56.57 | 54.34 | 56.40 | -0.41% | |
| 56.48 | 58.65 | 54.98 | 56.63 | +1.76% | |
| 54.14 | 56.60 | 54.03 | 55.65 | +2.19% | |
| 51.82 | 54.55 | 50.81 | 54.46 | +0.91% | |
| 53.71 | 54.39 | 52.69 | 53.97 | -1.66% | |
| 54.38 | 55.74 | 53.96 | 54.88 | -0.54% | |
| 53.97 | 55.96 | 53.82 | 55.18 | +3.26% | |
| 54.50 | 54.86 | 52.53 | 53.44 | -1.76% | |
| 52.38 | 54.50 | 52.11 | 54.40 | +3.88% | |
| 51.50 | 53.20 | 50.59 | 52.37 | +0.36% | |
| 49.79 | 53.29 | 49.41 | 52.18 | +8.39% | |
| 48.56 | 49.67 | 44.97 | 48.14 | +9.28% | |
| 44.04 | 46.34 | 44.00 | 44.05 | -0.70% | |
| 45.56 | 45.67 | 44.20 | 44.36 | -3.00% | |
| 46.36 | 47.41 | 45.56 | 45.73 | -1.10% | |
| 47.41 | 48.00 | 45.76 | 46.24 | -2.57% | |
| 53.53 | 53.65 | 47.39 | 47.46 | -12.24% | |
| 55.11 | 55.73 | 54.01 | 54.08 | -1.85% | |
| 56.52 | 56.74 | 54.43 | 55.10 | -4.70% | |
| 54.96 | 58.09 | 54.79 | 57.82 | +6.17% | |
| 52.97 | 55.41 | 52.97 | 54.46 | +2.58% | |
| 53.61 | 54.85 | 49.66 | 53.09 | -0.38% | |
| 53.00 | 54.81 | 52.17 | 53.29 | -0.60% | |
| 53.00 | 53.86 | 52.54 | 53.61 | +1.23% | |
| 54.12 | 54.79 | 52.77 | 52.96 | -3.62% | |
| 57.23 | 58.31 | 54.35 | 54.95 | -3.92% | |
| 58.92 | 59.93 | 57.05 | 57.19 | -2.46% | |
| 60.14 | 60.14 | 57.51 | 58.63 | -2.43% | |
| 59.65 | 60.92 | 59.64 | 60.09 | -0.13% | |
| 61.99 | 62.72 | 59.60 | 60.17 | -3.71% | |
| 62.75 | 64.51 | 61.99 | 62.49 | +2.46% | |
| 59.43 | 61.40 | 59.06 | 60.99 | +3.50% | |
| 60.00 | 61.18 | 58.83 | 58.93 | -4.60% | |
| 63.43 | 63.43 | 61.22 | 61.77 | -2.92% | |
| 62.22 | 64.20 | 62.22 | 63.63 | +3.33% | |
| 61.61 | 63.09 | 60.71 | 61.58 | +0.02% | |
| 60.35 | 62.80 | 60.00 | 61.57 | +1.95% | |
| 61.57 | 61.92 | 59.73 | 60.39 | -2.41% | |
| 61.75 | 62.30 | 60.71 | 61.88 | +1.06% | |
| 60.51 | 62.32 | 60.40 | 61.23 | -0.86% | |
| 61.73 | 63.70 | 61.67 | 61.76 | +0.55% | |
| 58.80 | 61.70 | 58.64 | 61.42 | +4.88% | |
| 56.94 | 59.58 | 56.46 | 58.56 | +2.23% | |
| 55.94 | 57.87 | 55.67 | 57.28 | +3.32% | |
| 55.11 | 55.82 | 55.01 | 55.44 | +0.14% | |
| 56.50 | 56.50 | 55.14 | 55.36 | -2.17% | |
| 55.75 | 56.78 | 55.56 | 56.59 | +1.51% | |
| 55.94 | 56.07 | 55.37 | 55.75 | -0.39% | |
| 54.53 | 55.97 | 54.46 | 55.97 | +1.69% | |
| 55.50 | 56.79 | 54.58 | 55.04 | -1.24% | |
| 54.28 | 56.87 | 54.28 | 55.73 | +2.58% | |
| 54.37 | 55.12 | 54.07 | 54.33 | +1.21% | |
| 54.50 | 56.17 | 53.50 | 53.68 | +1.55% | |
| 53.79 | 55.32 | 52.79 | 52.86 | -1.66% | |
| 53.72 | 54.92 | 53.42 | 53.75 | +1.17% | |
| 53.44 | 54.00 | 52.78 | 53.13 | -1.36% | |
| 53.04 | 54.38 | 53.04 | 53.86 | +0.69% | |
| 54.61 | 55.52 | 53.38 | 53.49 | -2.27% | |
| 54.97 | 55.65 | 54.29 | 54.73 | -0.76% | |
| 53.74 | 56.53 | 53.38 | 55.15 | +1.49% | |
| 54.92 | 55.50 | 53.45 | 54.34 | +2.03% | |
| 52.70 | 53.95 | 52.24 | 53.26 | +2.05% | |
| 53.27 | 53.53 | 51.02 | 52.19 | -3.05% | |
| 54.65 | 54.77 | 53.30 | 53.83 | -1.54% | |
| 54.78 | 54.99 | 54.08 | 54.67 | -0.26% | |
| 53.53 | 55.47 | 52.67 | 54.81 | +1.09% | |
| 54.17 | 55.15 | 54.02 | 54.22 | +0.11% | |
| 53.90 | 55.31 | 53.76 | 54.16 | +0.33% | |
| 52.87 | 55.04 | 52.23 | 53.98 | +3.69% | |
| 52.72 | 53.26 | 51.54 | 52.06 | -1.94% | |
| 51.56 | 54.10 | 51.56 | 53.09 | +2.95% | |
| 53.43 | 54.50 | 51.51 | 51.57 | -2.90% | |
| 54.38 | 54.79 | 52.46 | 53.11 | -2.55% | |
| 54.00 | 55.46 | 53.75 | 54.50 | -0.22% | |
| 57.30 | 58.41 | 54.02 | 54.62 | -4.34% | |
| 57.26 | 58.10 | 56.65 | 57.10 | -2.36% | |
| 62.62 | 62.72 | 57.29 | 58.48 | -8.48% | |
| 64.25 | 65.66 | 63.77 | 63.90 | +0.25% | |
| 60.60 | 63.88 | 60.43 | 63.74 | +5.81% | |
| 59.30 | 61.34 | 59.09 | 60.24 | +1.95% | |
| 56.33 | 59.31 | 55.90 | 59.09 | +4.03% | |
| 60.24 | 60.30 | 56.66 | 56.80 | -5.77% | |
| 57.89 | 60.78 | 57.68 | 60.28 | +3.45% | |
| 59.88 | 60.11 | 57.75 | 58.27 | -4.60% | |
| 61.50 | 62.24 | 59.96 | 61.08 | -1.48% | |
| 62.55 | 63.60 | 61.03 | 62.00 | +0.11% | |
| 64.08 | 64.21 | 61.71 | 61.93 | -5.03% | |
| 70.26 | 72.73 | 65.20 | 65.21 | -12.80% | |
| 74.93 | 76.23 | 73.33 | 74.78 | -1.03% | |
| 74.70 | 76.10 | 74.40 | 75.56 | +2.25% | |
| 75.00 | 75.89 | 73.45 | 73.90 | +0.03% | |
| 72.96 | 73.95 | 70.56 | 73.88 | +0.86% | |
| 71.58 | 73.69 | 71.36 | 73.25 | +1.82% | |
| 72.03 | 72.56 | 70.53 | 71.94 | +0.84% | |
| 71.22 | 72.55 | 70.70 | 71.34 | +1.25% | |
| 71.10 | 71.70 | 69.63 | 70.46 | -1.39% | |
| 72.99 | 74.24 | 70.18 | 71.45 | +1.06% | |
| 72.04 | 74.45 | 70.66 | 70.70 | -1.68% | |
| 68.16 | 73.07 | 67.62 | 71.91 | +2.13% | |
| 70.37 | 71.09 | 69.43 | 70.41 | +2.44% | |
| 73.07 | 73.07 | 68.72 | 68.73 | -5.67% | |
| 70.94 | 73.01 | 70.72 | 72.86 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ETSY chart for longer ranges.