Etsy, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	39.02	39.02	39.02	39.02	39.02	-0.78%	-
Feb 12, 2026	39.95	39.95	39.01	39.32	39.32	-13.52%	229
Feb 11, 2026	45.08	45.47	45.06	45.47	45.47	-1.85%	233
Feb 10, 2026	46.32	46.32	46.32	46.32	46.32	-1.65%	2
Feb 9, 2026	47.10	47.10	47.10	47.10	47.10	5.57%	-
Feb 4, 2026	44.50	44.61	44.50	44.61	44.61	-1.20%	76
Feb 3, 2026	45.29	45.90	45.15	45.15	45.15	0.17%	53
Feb 2, 2026	44.52	45.08	44.52	45.08	45.08	-0.39%	200
Jan 30, 2026	45.25	45.25	45.25	45.25	45.25	-1.60%	-
Jan 29, 2026	45.99	45.99	45.99	45.99	45.99	-4.79%	-
Jan 28, 2026	48.97	48.97	48.30	48.30	48.30	-0.42%	1
Jan 27, 2026	50.50	50.50	48.51	48.51	48.51	-4.91%	350
Jan 26, 2026	51.01	51.01	51.01	51.01	51.01	-2.20%	-
Jan 23, 2026	52.12	52.16	52.12	52.16	52.16	-3.85%	41
Jan 22, 2026	54.28	54.28	54.25	54.25	54.25	6.46%	54
Jan 21, 2026	50.76	50.96	50.51	50.96	50.96	-1.07%	53
Jan 20, 2026	51.01	51.51	50.06	51.51	51.51	-5.03%	59
Jan 16, 2026	54.24	54.24	54.24	54.24	54.24	-1.47%	-
Jan 15, 2026	52.80	55.05	52.80	55.05	55.05	4.14%	15
Jan 14, 2026	52.86	52.86	52.86	52.86	52.86	-0.45%	5
Jan 13, 2026	53.10	53.10	53.10	53.10	53.10	2.19%	-
Jan 12, 2026	53.12	53.12	51.96	51.96	51.96	-1.42%	57
Jan 9, 2026	52.71	52.71	52.71	52.71	52.71	0.30%	-
Jan 8, 2026	52.34	52.55	52.34	52.55	52.55	-2.09%	12
Jan 7, 2026	54.19	54.19	53.67	53.67	53.67	4.31%	1,680
Jan 6, 2026	51.45	51.45	51.45	51.45	51.45	3.86%	-
Jan 5, 2026	48.89	49.54	48.89	49.54	49.54	1.34%	67
Jan 2, 2026	48.62	48.89	48.62	48.89	48.89	2.58%	44
Dec 30, 2025	47.66	47.66	47.66	47.66	47.66	-0.67%	17
Dec 29, 2025	46.90	47.98	46.90	47.98	47.98	2.85%	10
Dec 23, 2025	46.65	46.65	46.65	46.65	46.65	3.43%	-
Dec 22, 2025	45.10	45.10	45.10	45.10	45.10	-3.04%	4
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