Etsy, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 14, 2025	49.88	49.88	48.99	48.99	48.99	-2.33%	-
Nov 13, 2025	54.92	54.92	50.16	50.16	50.16	-9.16%	-
Nov 12, 2025	54.93	55.22	54.93	55.22	55.22	1.23%	-
Nov 11, 2025	52.00	54.55	51.67	54.55	54.55	3.94%	200
Nov 10, 2025	51.68	52.48	51.44	52.48	52.48	5.97%	50
Nov 7, 2025	49.18	49.53	48.49	49.53	49.53	0.11%	70
Nov 6, 2025	51.84	51.84	49.47	49.47	49.47	-5.19%	-
Nov 5, 2025	50.03	52.18	49.78	52.18	52.18	2.68%	309
Nov 4, 2025	51.90	51.90	50.82	50.82	50.82	-3.79%	391
Nov 3, 2025	53.41	53.75	52.82	52.82	52.82	-1.51%	30
Oct 31, 2025	53.12	54.85	53.12	53.63	53.63	-	100
Oct 30, 2025	55.81	55.81	53.42	53.63	53.63	-2.84%	-
Oct 29, 2025	65.30	66.19	55.20	55.20	55.20	-14.27%	715
Oct 28, 2025	64.26	64.39	64.26	64.39	64.39	-0.59%	-
Oct 27, 2025	63.86	64.77	63.86	64.77	64.77	2.71%	35
Oct 24, 2025	63.49	63.49	62.63	63.06	63.06	0.25%	20
Oct 23, 2025	62.85	62.90	62.85	62.90	62.90	0.40%	50
Oct 22, 2025	61.55	62.65	61.54	62.65	62.65	1.34%	75
Oct 21, 2025	60.90	61.82	60.90	61.82	61.82	0.08%	-
Oct 20, 2025	60.29	62.00	60.29	61.77	61.77	2.00%	284
Oct 17, 2025	60.31	60.56	60.31	60.56	60.56	-0.35%	-
Oct 16, 2025	60.30	61.89	60.30	60.77	60.77	-0.12%	52
Oct 15, 2025	61.74	61.74	60.84	60.84	60.84	-1.60%	-
Oct 14, 2025	60.30	62.85	59.70	61.83	61.83	1.59%	113
Oct 13, 2025	58.80	60.86	58.80	60.86	60.86	2.93%	5
Oct 10, 2025	62.81	63.49	59.13	59.13	59.13	-5.53%	45
Oct 9, 2025	60.00	62.59	60.00	62.59	62.59	4.09%	7
Oct 8, 2025	61.11	61.89	59.80	60.13	60.13	-1.54%	65
Oct 7, 2025	59.31	61.07	59.31	61.07	61.07	2.36%	-
Oct 6, 2025	61.73	62.79	59.66	59.66	59.66	-6.65%	65
Oct 3, 2025	61.58	63.91	61.58	63.91	63.91	2.29%	-
Oct 2, 2025	59.72	62.48	59.72	62.48	62.48	3.93%	143
Oct 1, 2025	55.66	60.12	55.66	60.12	60.12	6.65%	-
Sep 30, 2025	62.91	63.00	56.37	56.37	56.37	3.36%	284
Sep 29, 2025	54.54	54.54	54.54	54.54	54.54	-0.04%	-
Sep 26, 2025	54.03	54.56	54.03	54.56	54.56	-0.20%	-
Sep 25, 2025	54.53	54.67	54.53	54.67	54.67	3.68%	-
Sep 24, 2025	52.73	52.73	52.73	52.73	52.73	-0.15%	-
Sep 23, 2025	51.87	52.81	51.87	52.81	52.81	0.96%	-