Etsy, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	45.33	45.33	44.54	44.54	44.54	-2.98%	25
Jan 29, 2026	47.51	47.51	45.91	45.91	45.91	-3.74%	132
Jan 28, 2026	48.93	48.93	47.70	47.70	47.70	-1.43%	-
Jan 27, 2026	50.52	50.52	48.39	48.39	48.39	-4.17%	-
Jan 26, 2026	50.27	50.88	50.27	50.49	50.49	-0.47%	55
Jan 23, 2026	52.85	52.85	50.73	50.73	50.73	-4.07%	-
Jan 22, 2026	51.90	54.05	51.90	52.88	52.88	1.69%	99
Jan 21, 2026	50.00	52.00	50.00	52.00	52.00	3.11%	-
Jan 20, 2026	51.79	51.79	50.43	50.43	50.43	-3.32%	20
Jan 19, 2026	52.07	52.16	52.07	52.16	52.16	-1.27%	-
Jan 16, 2026	54.60	54.64	52.83	52.83	52.83	-4.07%	25
Jan 15, 2026	52.60	55.07	52.60	55.07	55.07	4.34%	-
Jan 14, 2026	52.36	52.78	52.36	52.78	52.78	0.15%	2
Jan 13, 2026	51.32	53.03	51.03	52.70	52.70	2.25%	186
Jan 12, 2026	52.20	52.20	51.54	51.54	51.54	-3.43%	-
Jan 9, 2026	52.17	53.37	52.17	53.37	53.37	1.75%	-
Jan 8, 2026	52.20	53.13	52.20	52.45	52.45	-1.02%	60
Jan 7, 2026	52.01	53.05	52.01	52.99	52.99	1.24%	-
Jan 6, 2026	49.63	52.34	49.63	52.34	52.34	4.53%	45
Jan 5, 2026	48.86	50.07	48.86	50.07	50.07	1.87%	25
Jan 2, 2026	46.85	49.15	46.85	49.15	49.15	3.07%	-
Dec 30, 2025	47.41	47.69	47.41	47.69	47.69	-0.79%	-
Dec 29, 2025	46.91	48.07	46.89	48.07	48.07	3.14%	24
Dec 23, 2025	46.91	46.91	46.32	46.60	46.60	-1.87%	80
Dec 22, 2025	46.21	47.74	46.21	47.49	47.49	2.25%	50
Dec 19, 2025	45.54	46.45	45.54	46.45	46.45	1.34%	-
Dec 18, 2025	44.84	45.99	44.84	45.83	45.83	1.57%	10
Dec 17, 2025	45.54	45.54	45.12	45.12	45.12	-1.06%	-
Dec 16, 2025	44.50	45.61	44.50	45.61	45.61	1.28%	364
Dec 15, 2025	45.66	45.66	45.03	45.03	45.03	-1.47%	-
Dec 12, 2025	45.13	45.70	45.13	45.70	45.70	0.53%	-
Dec 11, 2025	45.89	45.94	45.46	45.46	45.46	-2.12%	5
Dec 10, 2025	47.38	47.41	46.45	46.45	46.45	-2.90%	50
Dec 9, 2025	46.31	47.83	46.31	47.83	47.83	2.22%	-
Dec 8, 2025	45.41	46.79	45.41	46.79	46.79	2.33%	5
Dec 5, 2025	44.42	45.73	44.42	45.73	45.73	-0.17%	-
Dec 4, 2025	45.81	45.81	45.81	45.81	45.81	-1.40%	-
Dec 3, 2025	46.66	46.66	46.46	46.46	46.46	-0.64%	-
Dec 2, 2025	46.80	46.80	46.76	46.76	46.76	-0.49%	-
Dec 1, 2025	45.84	46.99	45.84	46.99	46.99	0.71%	-
Nov 28, 2025	46.46	46.66	46.46	46.66	46.66	0.48%	42
Nov 27, 2025	46.34	46.43	46.34	46.43	46.43	-0.76%	-
Nov 26, 2025	46.47	46.79	46.47	46.79	46.79	0.02%	-
Nov 25, 2025	44.73	46.78	44.73	46.78	46.78	4.47%	-
Nov 24, 2025	45.95	46.38	44.78	44.78	44.78	-2.27%	109
Nov 21, 2025	44.16	45.82	44.16	45.82	45.82	2.14%	-
Nov 20, 2025	46.56	46.56	44.86	44.86	44.86	-2.02%	-
Nov 19, 2025	46.58	46.58	45.78	45.78	45.78	-2.59%	-
Nov 18, 2025	46.31	47.00	46.31	47.00	47.00	0.83%	-
Nov 17, 2025	49.11	50.25	46.61	46.61	46.61	-4.86%	389