Etsy, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	45.87	45.87	45.87	46.55	46.55	-1.03%	93
Feb 9, 2026	47.03	47.03	47.03	47.03	47.03	-3.73%	-
Feb 6, 2026	47.00	48.48	47.00	48.85	48.85	4.97%	322
Feb 5, 2026	46.54	46.54	46.54	46.54	46.54	4.00%	-
Feb 4, 2026	44.75	44.75	44.75	44.75	44.75	-0.82%	-
Feb 3, 2026	45.12	45.12	45.12	45.12	45.12	0.41%	-
Feb 2, 2026	44.93	44.93	44.93	44.93	44.93	-0.38%	-
Jan 30, 2026	45.10	45.10	45.10	45.10	45.10	-2.34%	-
Jan 29, 2026	46.18	46.18	46.18	46.18	46.18	-4.61%	-
Jan 28, 2026	48.41	48.41	48.41	48.41	48.41	-0.39%	-
Jan 27, 2026	48.60	48.60	48.60	48.60	48.60	-4.31%	-
Jan 26, 2026	50.79	50.79	50.79	50.79	50.79	-2.12%	-
Jan 23, 2026	51.94	51.94	51.94	51.89	51.89	-4.51%	200
Jan 22, 2026	53.79	53.79	53.59	54.34	54.34	6.65%	740
Jan 21, 2026	50.95	50.95	50.95	50.95	50.95	-0.78%	-
Jan 20, 2026	51.35	51.35	51.35	51.35	51.35	-1.91%	-
Jan 19, 2026	51.98	51.98	51.98	52.35	52.35	-3.59%	20
Jan 16, 2026	54.30	54.30	54.30	54.30	54.30	-1.25%	-
Jan 15, 2026	54.99	54.99	54.99	54.99	54.99	3.68%	-
Jan 14, 2026	53.04	53.04	53.04	53.04	53.04	0.26%	-
Jan 13, 2026	52.90	52.90	52.90	52.90	52.90	1.75%	-
Jan 12, 2026	51.99	51.99	51.99	51.99	51.99	-1.59%	-
Jan 9, 2026	52.83	52.83	52.83	52.83	52.83	0.53%	-
Jan 8, 2026	52.55	52.55	52.55	52.55	52.55	-1.90%	-
Jan 7, 2026	53.57	53.57	53.57	53.57	53.57	4.20%	-
Jan 6, 2026	51.41	51.41	51.41	51.41	51.41	3.65%	-
Jan 5, 2026	49.60	49.60	49.60	49.60	49.60	4.15%	-
Jan 2, 2026	47.63	47.63	47.63	47.63	47.63	0.23%	-
Dec 30, 2025	47.52	47.52	47.52	47.52	47.52	-1.00%	-
Dec 29, 2025	48.00	48.00	48.00	48.00	48.00	2.94%	-
Dec 23, 2025	46.63	46.63	46.63	46.63	46.63	-2.69%	-
Dec 22, 2025	47.92	47.92	47.92	47.92	47.92	2.91%	-
Dec 19, 2025	46.56	46.56	46.56	46.56	46.56	-0.54%	-
Dec 18, 2025	46.82	46.82	46.82	46.82	46.82	1.75%	-
Dec 17, 2025	46.01	46.01	46.01	46.01	46.01	-2.67%	-
Dec 16, 2025	46.39	46.39	46.39	47.27	47.27	3.55%	110
Dec 15, 2025	45.65	45.65	45.65	45.65	45.65	-1.30%	-
Dec 12, 2025	46.25	46.25	46.25	46.25	46.25	0.96%	-
Dec 11, 2025	45.94	45.94	45.94	45.81	45.81	-0.54%	200
Dec 10, 2025	46.06	46.06	46.06	46.06	46.06	-3.50%	-
Dec 9, 2025	47.73	47.73	47.73	47.73	47.73	2.07%	-
Dec 8, 2025	46.76	46.76	46.76	46.76	46.76	2.30%	-
Dec 5, 2025	44.44	44.44	44.44	45.71	45.71	3.21%	5
Dec 4, 2025	44.55	44.55	44.55	44.29	44.29	-4.21%	20
Dec 3, 2025	46.24	46.24	46.24	46.24	46.24	-1.01%	-
Dec 2, 2025	46.71	46.71	46.71	46.71	46.71	-0.72%	-
Dec 1, 2025	47.05	47.05	47.05	47.05	47.05	-0.40%	-
Nov 28, 2025	47.24	47.24	47.24	47.24	47.24	1.12%	-
Nov 27, 2025	46.71	46.71	46.71	46.71	46.71	-1.82%	-
Nov 26, 2025	47.58	47.58	47.58	47.58	47.58	0.76%	-