Etsy, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Sep 24, 2025	54.00	54.00	53.83	53.83	53.83	1.76%	20
Sep 23, 2025	51.86	52.90	51.86	52.90	52.90	-0.45%	2
Sep 22, 2025	53.59	53.59	53.14	53.14	53.14	-2.39%	45
Sep 19, 2025	54.44	54.44	54.44	54.44	54.44	0.31%	-
Sep 18, 2025	54.34	54.34	54.27	54.27	54.27	13.33%	5
Sep 16, 2025	48.25	48.25	47.41	47.89	47.89	-2.29%	46
Sep 15, 2025	49.88	50.80	49.01	49.01	49.01	-1.74%	334
Sep 12, 2025	49.88	49.88	49.88	49.88	49.88	-3.70%	-
Sep 11, 2025	51.73	51.79	51.73	51.79	51.79	6.51%	17
Sep 10, 2025	48.13	48.63	48.13	48.63	48.63	1.09%	137