NYSE:ETSY | Historical Stock Price | ETSY INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2015-04-16 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.38$13.80$29.82$64.45$139.31$301.092015-04-162026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$44.30$44.302,325,000——
2019-12-30$44.47$44.471,352,200——
2019-12-27$44.98$44.981,877,000——
2019-12-26$45.41$45.411,654,400——
2019-12-24$44.67$44.67616,300——
2019-12-23$44.78$44.781,642,800——
2019-12-20$44.06$44.063,000,600——
2019-12-19$43.94$43.943,406,200——
2019-12-18$42.34$42.342,606,900——
2019-12-17$43.05$43.053,012,400——
2019-12-16$43.10$43.103,068,400——
2019-12-13$42.29$42.292,158,100——
2019-12-12$41.98$41.982,201,100——
2019-12-11$41.03$41.031,320,800——
2019-12-10$40.51$40.511,929,700——
2019-12-09$41.16$41.162,176,100——
2019-12-06$41.23$41.232,388,100——
2019-12-05$41.07$41.076,423,700——
2019-12-04$42.14$42.142,500,400——
2019-12-03$42.63$42.632,269,000——
2019-12-02$43.12$43.122,819,200——
2019-11-29$43.39$43.391,486,000——
2019-11-27$44.42$44.422,439,300——
2019-11-26$43.38$43.383,565,000——
2019-11-25$42.77$42.772,697,200——
2019-11-22$41.84$41.842,201,500——
2019-11-21$41.48$41.483,494,100——
2019-11-20$40.64$40.645,079,400——
2019-11-19$40.86$40.863,101,100——
2019-11-18$41.99$41.992,948,100——
2019-11-15$42.00$42.005,042,300——
2019-11-14$41.84$41.844,456,300——
2019-11-13$40.68$40.683,108,100——
2019-11-12$40.80$40.805,035,500——
2019-11-11$40.83$40.834,376,500——
2019-11-08$41.99$41.993,333,500——
2019-11-07$41.86$41.863,467,600——
2019-11-06$42.62$42.623,972,400——
2019-11-05$43.23$43.233,556,000——
2019-11-04$44.74$44.744,870,100——
2019-11-01$45.65$45.656,325,700——
2019-10-31$44.49$44.4916,320,100——
2019-10-30$52.80$52.807,103,600——
2019-10-29$54.41$54.414,615,800——
2019-10-28$57.32$57.322,663,900——
2019-10-25$58.67$58.674,683,900——
2019-10-24$57.75$57.753,876,600——
2019-10-23$56.64$56.642,037,900——
2019-10-22$56.83$56.832,424,000——
2019-10-21$58.04$58.041,200,300——
2019-10-18$57.61$57.612,921,400——
2019-10-17$60.42$60.421,762,900——
2019-10-16$58.55$58.552,319,900——
2019-10-15$60.02$60.021,627,000——
2019-10-14$59.11$59.111,500,600——
2019-10-11$59.26$59.262,804,400——
2019-10-10$57.77$57.772,623,100——
2019-10-09$57.21$57.212,174,100——
2019-10-08$55.21$55.212,436,700——
2019-10-07$55.92$55.922,751,100——
2019-10-04$56.48$56.482,638,000——
2019-10-03$55.82$55.822,755,400——
2019-10-02$53.91$53.913,066,300——
2019-10-01$55.30$55.302,172,100——
2019-09-30$56.50$56.502,507,500——
2019-09-27$54.81$54.812,540,300——
2019-09-26$54.40$54.405,044,500——
2019-09-25$55.00$55.006,614,400——
2019-09-24$56.90$56.904,253,100——
2019-09-23$60.54$60.543,647,400——
2019-09-20$60.41$60.4121,290,300——
2019-09-19$59.07$59.079,327,100——
2019-09-18$59.45$59.453,845,300——
2019-09-17$59.85$59.853,746,000——
2019-09-16$57.84$57.843,006,500——
2019-09-13$56.86$56.864,835,100——
2019-09-12$54.88$54.883,851,500——
2019-09-11$52.67$52.673,784,700——
2019-09-10$50.53$50.533,808,400——
2019-09-09$50.50$50.505,493,100——
2019-09-06$47.98$47.983,700,700——
2019-09-05$50.10$50.103,784,400——
2019-09-04$50.15$50.152,232,700——
2019-09-03$50.30$50.302,679,400——
2019-08-30$52.79$52.791,958,900——
2019-08-29$54.40$54.401,004,000——
2019-08-28$54.34$54.34896,600——
2019-08-27$53.41$53.412,284,800——
2019-08-26$53.58$53.581,558,100——
2019-08-23$54.09$54.092,151,700——
2019-08-22$55.40$55.402,327,800——
2019-08-21$54.25$54.252,052,400——
2019-08-20$52.89$52.892,168,300——
2019-08-19$52.41$52.413,118,600——
2019-08-16$52.61$52.611,810,600——
2019-08-15$51.71$51.712,620,100——
2019-08-14$52.84$52.841,733,200——
2019-08-13$55.74$55.741,471,800——
2019-08-12$54.97$54.971,511,400——
2019-08-09$56.43$56.431,959,200——
2019-08-08$58.04$58.043,183,100——
2019-08-07$56.06$56.063,314,300——
2019-08-06$55.39$55.393,653,500——
2019-08-05$53.94$53.946,277,700——
2019-08-02$59.71$59.718,312,200——
2019-08-01$68.14$68.145,424,300——
2019-07-31$67.02$67.021,957,100——
2019-07-30$68.00$68.001,285,300——
2019-07-29$69.12$69.121,500,500——
2019-07-26$70.86$70.862,370,200——
2019-07-25$68.73$68.732,460,700——
2019-07-24$68.05$68.052,303,300——
2019-07-23$67.82$67.822,647,600——
2019-07-22$68.53$68.532,109,100——
2019-07-19$65.85$65.851,354,100——
2019-07-18$65.20$65.201,981,900——
2019-07-17$63.42$63.421,628,900——
2019-07-16$64.21$64.211,422,400——
2019-07-15$65.55$65.551,194,300——
2019-07-12$64.60$64.601,401,300——
2019-07-11$64.99$64.991,455,600——
2019-07-10$66.45$66.452,326,700——
2019-07-09$66.86$66.863,057,100——
2019-07-08$64.01$64.011,624,000——
2019-07-05$63.38$63.381,462,600——
2019-07-03$64.28$64.281,028,900——
2019-07-02$62.64$62.642,735,000——
2019-07-01$62.06$62.064,576,500——
2019-06-28$61.37$61.3716,253,800——
2019-06-27$62.36$62.363,215,100——
2019-06-26$60.36$60.362,348,300——
2019-06-25$61.79$61.793,151,300——
2019-06-24$63.93$63.932,252,400——
2019-06-21$65.78$65.782,333,700——
2019-06-20$68.83$68.831,699,600——
2019-06-19$68.14$68.141,443,700——
2019-06-18$66.95$66.952,433,400——
2019-06-17$68.46$68.461,316,200——
2019-06-14$67.80$67.801,858,500——
2019-06-13$70.05$70.052,721,700——
2019-06-12$69.17$69.173,212,500——
2019-06-11$67.18$67.182,668,700——
2019-06-10$65.31$65.312,274,900——
2019-06-07$63.89$63.891,925,900——
2019-06-06$61.96$61.961,267,800——
2019-06-05$61.49$61.491,500,900——
2019-06-04$61.25$61.252,289,600——
2019-06-03$61.07$61.071,826,700——
2019-05-31$62.31$62.311,557,800——
2019-05-30$62.95$62.951,223,300——
2019-05-29$62.13$62.131,715,200——
2019-05-28$65.03$65.031,940,500——
2019-05-24$64.71$64.711,062,900——
2019-05-23$63.32$63.322,149,900——
2019-05-22$64.01$64.011,177,400——
2019-05-21$65.21$65.212,027,700——
2019-05-20$63.12$63.121,838,100——
2019-05-17$62.78$62.781,840,700——
2019-05-16$63.65$63.652,350,800——
2019-05-15$61.89$61.892,297,700——
2019-05-14$58.82$58.821,871,100——
2019-05-13$57.23$57.234,066,700——
2019-05-10$61.80$61.804,106,900——
2019-05-09$60.76$60.7610,280,300——
2019-05-08$68.08$68.083,978,300——
2019-05-07$66.97$66.971,935,000——
2019-05-06$69.03$69.031,772,200——
2019-05-03$69.65$69.651,579,600——
2019-05-02$68.07$68.071,365,500——
2019-05-01$66.79$66.791,671,800——
2019-04-30$67.54$67.542,391,700——
2019-04-29$69.41$69.411,409,200——
2019-04-26$67.71$67.711,203,700——
2019-04-25$67.85$67.851,691,200——
2019-04-24$66.08$66.081,389,600——
2019-04-23$65.22$65.221,767,600——
2019-04-22$63.51$63.51970,000——
2019-04-18$63.40$63.401,813,000——
2019-04-17$64.25$64.251,575,900——
2019-04-16$66.28$66.281,267,000——
2019-04-15$66.20$66.201,364,800——
2019-04-12$65.38$65.382,070,900——
2019-04-11$67.65$67.651,106,400——
2019-04-10$68.21$68.211,064,700——
2019-04-09$66.69$66.691,248,700——
2019-04-08$67.65$67.651,049,700——
2019-04-05$68.22$68.221,291,600——
2019-04-04$68.30$68.302,704,500——
2019-04-03$69.46$69.461,911,300——
2019-04-02$69.73$69.733,552,100——
2019-04-01$68.16$68.161,679,000——
2019-03-29$67.22$67.221,219,100——
2019-03-28$67.13$67.131,456,100——
2019-03-27$65.51$65.511,596,400——
2019-03-26$67.74$67.741,431,700——
2019-03-25$67.86$67.862,396,700——
2019-03-22$66.02$66.022,262,200——
2019-03-21$69.44$69.441,362,200——
2019-03-20$68.90$68.901,812,000——
2019-03-19$68.50$68.501,985,600——
2019-03-18$69.55$69.551,962,800——
2019-03-15$69.89$69.895,164,000——
2019-03-14$69.91$69.911,593,800——
2019-03-13$70.15$70.152,353,800——
2019-03-12$71.15$71.151,777,700——
2019-03-11$70.66$70.663,015,300——
2019-03-08$67.77$67.773,291,900——
2019-03-07$67.24$67.246,632,000——
2019-03-06$70.04$70.041,758,500——
2019-03-05$70.61$70.612,399,800——
2019-03-04$68.99$68.995,146,000——
2019-03-01$72.77$72.773,377,000——
2019-02-28$71.27$71.274,879,100——
2019-02-27$71.74$71.746,781,600——
2019-02-26$68.65$68.6523,794,200——
2019-02-25$59.01$59.0112,654,100——
2019-02-22$56.67$56.673,844,500——
2019-02-21$53.03$53.031,911,600——
2019-02-20$54.18$54.181,676,900——
2019-02-19$55.28$55.281,440,200——
2019-02-15$54.66$54.662,537,500——
2019-02-14$54.06$54.061,595,400——
2019-02-13$55.04$55.042,073,500——
2019-02-12$55.83$55.832,576,600——
2019-02-11$53.15$53.152,122,300——
2019-02-08$53.15$53.152,551,300——
2019-02-07$51.53$51.532,465,600——
2019-02-06$52.59$52.595,699,800——
2019-02-05$55.44$55.4410,011,200——
2019-02-04$54.74$54.742,304,700——
2019-02-01$54.38$54.381,849,500——
2019-01-31$54.65$54.651,509,700——
2019-01-30$54.19$54.191,985,000——
2019-01-29$53.52$53.521,334,000——
2019-01-28$54.92$54.921,255,400——
2019-01-25$55.00$55.001,360,000——
2019-01-24$54.34$54.34911,700——
2019-01-23$53.83$53.831,307,000——
2019-01-22$53.54$53.542,091,100——
2019-01-18$55.83$55.831,966,300——
2019-01-17$54.59$54.591,543,800——
2019-01-16$54.53$54.532,464,300——
2019-01-15$54.33$54.331,678,000——
2019-01-14$52.04$52.041,313,400——
2019-01-11$52.07$52.071,947,500——
2019-01-10$51.34$51.342,946,800——
2019-01-09$52.77$52.772,078,300——
2019-01-08$53.88$53.882,824,800——
2019-01-07$51.57$51.573,153,900——
2019-01-04$49.70$49.704,075,000——
2019-01-03$46.03$46.031,803,100——
2019-01-02$47.00$47.001,968,600——