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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$177.91$177.912,076,900——
2020-12-30$183.18$183.182,125,600——
2020-12-29$177.01$177.012,359,700——
2020-12-28$178.12$178.124,221,700——
2020-12-24$190.31$190.311,116,600——
2020-12-23$190.17$190.172,099,300——
2020-12-22$197.38$197.383,372,500——
2020-12-21$189.20$189.203,034,000——
2020-12-18$190.76$190.765,352,800——
2020-12-17$188.10$188.104,322,600——
2020-12-16$182.34$182.344,292,700——
2020-12-15$177.80$177.803,380,600——
2020-12-14$169.97$169.973,072,300——
2020-12-11$170.02$170.023,064,500——
2020-12-10$165.30$165.302,593,600——
2020-12-09$159.23$159.233,891,000——
2020-12-08$163.97$163.973,272,500——
2020-12-07$156.93$156.931,942,500——
2020-12-04$155.03$155.031,967,600——
2020-12-03$154.74$154.742,016,100——
2020-12-02$154.62$154.622,195,900——
2020-12-01$154.67$154.673,252,100——
2020-11-30$160.70$160.7011,341,600——
2020-11-27$160.55$160.555,023,000——
2020-11-25$145.09$145.093,552,000——
2020-11-24$137.60$137.603,329,500——
2020-11-23$140.20$140.202,593,300——
2020-11-20$140.06$140.064,418,800——
2020-11-19$134.50$134.503,011,100——
2020-11-18$127.01$127.012,538,600——
2020-11-17$128.82$128.822,503,300——
2020-11-16$125.62$125.623,497,700——
2020-11-13$124.92$124.923,481,700——
2020-11-12$127.03$127.033,876,100——
2020-11-11$130.59$130.595,260,700——
2020-11-10$119.43$119.436,264,800——
2020-11-09$121.20$121.2010,639,300——
2020-11-06$146.28$146.282,591,100——
2020-11-05$143.64$143.642,741,400——
2020-11-04$136.20$136.203,635,900——
2020-11-03$130.45$130.452,937,200——
2020-11-02$126.44$126.443,837,800——
2020-10-30$121.59$121.595,602,900——
2020-10-29$132.42$132.427,810,900——
2020-10-28$139.64$139.644,827,600——
2020-10-27$145.78$145.784,580,200——
2020-10-26$139.73$139.733,256,200——
2020-10-23$137.85$137.852,099,700——
2020-10-22$135.94$135.943,332,300——
2020-10-21$133.01$133.015,555,000——
2020-10-20$144.79$144.792,548,600——
2020-10-19$148.37$148.372,326,000——
2020-10-16$147.59$147.591,764,200——
2020-10-15$150.67$150.672,209,400——
2020-10-14$149.97$149.973,173,000——
2020-10-13$153.20$153.203,357,400——
2020-10-12$147.38$147.383,279,300——
2020-10-09$146.67$146.673,358,800——
2020-10-08$139.54$139.543,202,000——
2020-10-07$142.66$142.663,804,200——
2020-10-06$134.56$134.563,046,500——
2020-10-05$136.69$136.692,738,300——
2020-10-02$131.63$131.633,783,100——
2020-10-01$131.69$131.695,745,100——
2020-09-30$121.63$121.632,525,400——
2020-09-29$123.23$123.232,618,000——
2020-09-28$123.69$123.693,456,500——
2020-09-25$118.28$118.282,572,600——
2020-09-24$113.68$113.684,339,000——
2020-09-23$115.09$115.094,063,600——
2020-09-22$119.35$119.354,759,900——
2020-09-21$116.01$116.014,219,500——
2020-09-18$111.75$111.7526,303,600——
2020-09-17$109.23$109.234,116,900——
2020-09-16$108.80$108.802,823,200——
2020-09-15$111.00$111.003,489,800——
2020-09-14$112.55$112.554,737,500——
2020-09-11$110.77$110.774,450,500——
2020-09-10$110.57$110.574,157,800——
2020-09-09$112.71$112.714,741,900——
2020-09-08$110.56$110.569,726,300——
2020-09-04$112.04$112.047,500,200——
2020-09-03$116.20$116.204,775,200——
2020-09-02$124.37$124.373,754,400——
2020-09-01$125.05$125.053,038,300——
2020-08-31$119.70$119.703,322,800——
2020-08-28$119.66$119.663,700,000——
2020-08-27$122.37$122.372,399,100——
2020-08-26$126.91$126.912,499,200——
2020-08-25$125.48$125.483,601,500——
2020-08-24$128.74$128.743,876,000——
2020-08-21$130.37$130.372,895,700——
2020-08-20$130.09$130.095,722,500——
2020-08-19$131.13$131.132,859,100——
2020-08-18$133.01$133.013,556,000——
2020-08-17$129.72$129.722,192,800——
2020-08-14$129.26$129.262,052,600——
2020-08-13$128.73$128.735,456,900——
2020-08-12$122.05$122.054,748,600——
2020-08-11$127.50$127.504,339,100——
2020-08-10$134.72$134.724,282,400——
2020-08-07$135.06$135.065,898,600——
2020-08-06$130.66$130.669,819,000——
2020-08-05$135.52$135.529,183,300——
2020-08-04$129.80$129.804,459,900——
2020-08-03$126.62$126.624,663,200——
2020-07-31$118.38$118.383,713,200——
2020-07-30$112.38$112.382,305,200——
2020-07-29$108.69$108.692,766,200——
2020-07-28$102.45$102.451,736,400——
2020-07-27$105.95$105.951,986,600——
2020-07-24$101.59$101.591,378,700——
2020-07-23$102.46$102.461,456,800——
2020-07-22$104.23$104.231,284,200——
2020-07-21$104.65$104.651,534,500——
2020-07-20$106.69$106.692,115,100——
2020-07-17$102.71$102.711,851,100——
2020-07-16$103.34$103.342,080,500——
2020-07-15$101.97$101.972,855,800——
2020-07-14$103.74$103.743,887,300——
2020-07-13$104.57$104.572,994,300——
2020-07-10$111.29$111.292,613,400——
2020-07-09$114.51$114.512,289,600——
2020-07-08$111.90$111.903,012,800——
2020-07-07$112.21$112.212,954,900——
2020-07-06$112.97$112.972,557,100——
2020-07-02$110.68$110.682,555,600——
2020-07-01$111.21$111.213,273,500——
2020-06-30$106.23$106.234,232,900——
2020-06-29$102.89$102.893,207,300——
2020-06-26$102.54$102.544,597,000——
2020-06-25$101.28$101.283,737,700——
2020-06-24$98.17$98.174,065,600——
2020-06-23$101.22$101.225,783,200——
2020-06-22$96.30$96.303,761,500——
2020-06-19$95.39$95.397,135,900——
2020-06-18$87.00$87.001,761,800——
2020-06-17$86.32$86.321,893,300——
2020-06-16$84.55$84.552,547,200——
2020-06-15$83.91$83.914,233,900——
2020-06-12$79.76$79.762,542,600——
2020-06-11$77.52$77.523,711,700——
2020-06-10$79.81$79.814,330,700——
2020-06-09$76.37$76.372,208,800——
2020-06-08$76.47$76.472,984,200——
2020-06-05$78.72$78.722,982,300——
2020-06-04$80.30$80.303,968,700——
2020-06-03$80.66$80.662,889,200——
2020-06-02$81.86$81.863,021,500——
2020-06-01$78.59$78.592,290,400——
2020-05-29$80.98$80.983,182,800——
2020-05-28$77.81$77.812,891,200——
2020-05-27$76.24$76.244,427,600——
2020-05-26$74.08$74.083,640,800——
2020-05-22$77.48$77.482,799,000——
2020-05-21$74.31$74.313,168,300——
2020-05-20$75.29$75.295,099,400——
2020-05-19$77.08$77.086,443,900——
2020-05-18$78.18$78.186,056,700——
2020-05-15$85.63$85.633,037,600——
2020-05-14$81.63$81.633,737,300——
2020-05-13$81.55$81.553,403,400——
2020-05-12$79.02$79.023,485,000——
2020-05-11$80.28$80.283,095,400——
2020-05-08$80.71$80.714,847,700——
2020-05-07$76.59$76.596,841,500——
2020-05-06$78.24$78.246,919,500——
2020-05-05$72.79$72.799,153,400——
2020-05-04$67.69$67.692,363,900——
2020-05-01$64.45$64.453,334,400——
2020-04-30$64.87$64.874,339,700——
2020-04-29$68.33$68.332,871,900——
2020-04-28$66.25$66.255,554,600——
2020-04-27$69.28$69.283,829,500——
2020-04-24$66.19$66.193,529,200——
2020-04-23$62.85$62.851,986,800——
2020-04-22$62.75$62.752,874,300——
2020-04-21$61.37$61.377,521,000——
2020-04-20$65.05$65.056,021,700——
2020-04-17$61.06$61.063,152,700——
2020-04-16$59.72$59.723,787,300——
2020-04-15$56.72$56.722,187,600——
2020-04-14$57.66$57.663,852,700——
2020-04-13$55.44$55.444,305,500——
2020-04-09$53.68$53.684,105,100——
2020-04-08$51.00$51.004,949,900——
2020-04-07$47.69$47.696,562,800——
2020-04-06$46.46$46.469,002,300——
2020-04-03$38.15$38.155,504,200——
2020-04-02$34.80$34.803,406,800——
2020-04-01$35.45$35.452,225,900——
2020-03-31$38.44$38.442,831,700——
2020-03-30$38.67$38.673,033,700——
2020-03-27$38.67$38.673,805,600——
2020-03-26$41.88$41.884,486,600——
2020-03-25$41.29$41.294,982,800——
2020-03-24$38.13$38.135,535,000——
2020-03-23$33.03$33.034,093,500——
2020-03-20$31.69$31.695,864,800——
2020-03-19$34.66$34.668,012,500——
2020-03-18$39.25$39.254,642,000——
2020-03-17$42.12$42.123,308,300——
2020-03-16$41.65$41.654,022,500——
2020-03-13$49.01$49.013,970,200——
2020-03-12$44.04$44.046,107,600——
2020-03-11$50.23$50.236,862,000——
2020-03-10$57.97$57.974,110,300——
2020-03-09$58.50$58.503,751,300——
2020-03-06$60.65$60.653,726,300——
2020-03-05$62.13$62.133,514,100——
2020-03-04$62.46$62.464,779,100——
2020-03-03$58.21$58.214,053,300——
2020-03-02$58.84$58.845,572,800——
2020-02-28$57.81$57.815,815,800——
2020-02-27$57.92$57.9213,157,400——
2020-02-26$50.69$50.696,523,100——
2020-02-25$49.89$49.893,998,100——
2020-02-24$51.33$51.333,818,600——
2020-02-21$53.70$53.702,006,000——
2020-02-20$54.39$54.393,451,000——
2020-02-19$53.18$53.182,700,500——
2020-02-18$53.32$53.321,819,500——
2020-02-14$53.16$53.162,065,900——
2020-02-13$52.97$52.972,131,900——
2020-02-12$52.25$52.251,569,600——
2020-02-11$50.56$50.561,391,900——
2020-02-10$50.37$50.371,396,900——
2020-02-07$49.64$49.641,563,700——
2020-02-06$49.48$49.481,259,000——
2020-02-05$49.57$49.571,635,400——
2020-02-04$50.72$50.721,667,100——
2020-02-03$49.36$49.361,852,700——
2020-01-31$48.81$48.812,127,900——
2020-01-30$50.29$50.291,654,400——
2020-01-29$50.15$50.151,903,100——
2020-01-28$49.83$49.834,233,100——
2020-01-27$49.32$49.322,196,400——
2020-01-24$50.52$50.522,238,700——
2020-01-23$50.23$50.232,238,800——
2020-01-22$50.24$50.241,789,000——
2020-01-21$50.70$50.702,980,700——
2020-01-17$51.44$51.442,168,600——
2020-01-16$50.90$50.903,106,000——
2020-01-15$48.86$48.862,945,900——
2020-01-14$49.15$49.154,489,000——
2020-01-13$47.96$47.963,236,300——
2020-01-10$46.13$46.131,979,100——
2020-01-09$46.43$46.432,428,900——
2020-01-08$45.01$45.013,222,700——
2020-01-07$45.78$45.781,945,500——
2020-01-06$44.83$44.832,077,100——
2020-01-03$44.90$44.902,109,800——
2020-01-02$45.19$45.192,152,300——