Etsy, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	46.52	46.52	46.52	46.52	46.52	1.42%	-
Dec 17, 2025	45.87	45.87	45.87	45.87	45.87	4.49%	-
Dec 16, 2025	43.90	43.90	43.90	43.90	43.90	-3.88%	188
Dec 15, 2025	45.00	45.67	45.00	45.67	45.67	-0.91%	6
Dec 12, 2025	45.26	46.09	45.26	46.09	46.09	0.51%	49
Dec 11, 2025	46.03	46.03	45.85	45.85	45.85	-1.16%	16
Dec 10, 2025	46.40	46.40	46.39	46.39	46.39	-2.72%	300
Dec 9, 2025	47.14	47.69	47.14	47.69	47.69	2.60%	233
Dec 8, 2025	46.48	46.48	46.48	46.48	46.48	0.81%	10
Dec 5, 2025	46.10	46.10	46.10	46.10	46.10	-3.11%	15
Dec 4, 2025	47.58	47.58	47.58	47.58	47.58	2.63%	14
Dec 3, 2025	47.82	47.82	46.36	46.36	46.36	-0.77%	47
Dec 2, 2025	46.72	46.72	46.72	46.72	46.72	-1.11%	-
Dec 1, 2025	46.03	47.25	46.03	47.25	47.25	0.13%	22
Nov 28, 2025	47.19	47.19	47.19	47.19	47.19	1.02%	-
Nov 27, 2025	46.71	46.71	46.71	46.71	46.71	-2.07%	-
Nov 26, 2025	47.70	47.70	47.70	47.70	47.70	1.26%	13
Nov 25, 2025	45.78	47.10	45.78	47.10	47.10	4.39%	150
Nov 24, 2025	45.12	45.12	45.12	45.12	45.12	-1.38%	-
Nov 21, 2025	46.61	46.61	45.75	45.75	45.75	0.28%	1
Nov 20, 2025	46.13	46.13	45.62	45.62	45.62	-0.45%	71
Nov 19, 2025	45.83	45.83	45.83	45.83	45.83	-2.35%	-
Nov 18, 2025	46.93	46.93	46.93	46.93	46.93	-1.79%	-
Nov 17, 2025	47.79	47.79	47.79	47.79	47.79	-14.21%	-
Nov 12, 2025	54.77	55.70	54.77	55.70	55.70	3.65%	214
Nov 11, 2025	52.81	54.13	52.81	53.74	53.74	7.49%	240
Nov 7, 2025	49.00	50.00	49.00	50.00	50.00	1.13%	30
Nov 6, 2025	51.50	51.50	49.44	49.44	49.44	-4.01%	160
Nov 5, 2025	50.00	51.50	48.63	51.50	51.50	0.88%	397
Nov 4, 2025	52.69	52.69	51.05	51.05	51.05	-3.50%	88
Nov 3, 2025	54.33	54.33	52.90	52.90	52.90	-3.80%	20
Oct 30, 2025	54.99	54.99	54.99	54.99	54.99	-7.13%	22
Oct 29, 2025	64.85	64.85	59.21	59.21	59.21	-7.25%	144
Oct 28, 2025	63.62	64.86	63.62	63.84	63.84	2.06%	117
Oct 23, 2025	62.55	62.55	62.55	62.55	62.55	0.90%	-
Oct 21, 2025	61.27	61.99	61.27	61.99	61.99	-0.13%	29
Oct 15, 2025	62.07	62.07	62.07	62.07	62.07	2.24%	30
Oct 13, 2025	60.71	60.71	60.71	60.71	60.71	0.78%	-
Oct 10, 2025	62.55	62.55	60.24	60.24	60.24	-2.32%	80
Oct 9, 2025	62.00	62.20	60.44	61.67	61.67	2.60%	482
Oct 8, 2025	61.18	62.08	60.11	60.11	60.11	0.40%	352
Oct 7, 2025	59.73	59.87	59.73	59.87	59.87	-3.87%	46
Oct 6, 2025	62.84	62.84	62.28	62.28	62.28	-1.56%	122
Oct 3, 2025	62.30	63.66	62.30	63.27	63.27	2.44%	36
Oct 2, 2025	60.20	61.76	60.14	61.76	61.76	9.70%	354
Oct 1, 2025	56.21	56.50	56.08	56.30	56.30	-0.69%	358
Sep 30, 2025	62.88	63.09	56.69	56.69	56.69	4.36%	1,298
Sep 29, 2025	54.71	54.71	54.32	54.32	54.32	-0.62%	330
Sep 26, 2025	54.66	54.66	54.66	54.66	54.66	1.26%	-
Sep 25, 2025	53.98	53.98	53.98	53.98	53.98	0.28%	-