Etsy, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	50.80	54.20	50.80	53.65	-	2.74%	269
Mar 12, 2026	52.30	53.98	51.83	52.22	52.22	-0.82%	364
Mar 11, 2026	54.98	54.98	51.98	52.65	52.65	-2.37%	668
Mar 10, 2026	55.50	56.36	53.45	53.93	53.93	-1.41%	948
Mar 9, 2026	55.63	56.00	53.24	54.70	54.70	-0.24%	1,133
Mar 6, 2026	57.00	57.00	54.23	54.83	54.83	-0.83%	506
Mar 5, 2026	55.77	58.54	55.00	55.29	55.29	-0.05%	1,139
Mar 4, 2026	53.44	56.43	53.44	55.32	55.32	2.83%	1,593
Mar 3, 2026	53.51	53.91	50.84	53.80	53.80	-0.24%	944
Mar 2, 2026	53.61	55.24	52.58	53.93	53.93	-1.75%	1,343
Feb 27, 2026	54.75	55.69	53.50	54.89	54.89	0.55%	711
Feb 26, 2026	53.43	55.83	53.25	54.59	54.59	2.90%	1,667
Feb 25, 2026	52.89	55.00	52.89	53.05	53.05	-1.27%	460
Feb 24, 2026	51.87	54.29	51.41	53.73	53.73	3.01%	1,413
Feb 23, 2026	51.68	53.29	50.75	52.16	52.16	-1.17%	1,808
Feb 20, 2026	48.83	52.83	48.42	52.78	52.78	8.72%	6,522
Feb 19, 2026	51.25	54.00	44.93	48.55	48.55	5.89%	18,768
Feb 18, 2026	44.70	46.20	44.00	45.85	45.85	2.61%	1,122
Feb 17, 2026	46.41	46.42	44.27	44.68	44.68	-3.44%	2,015
Feb 13, 2026	46.17	47.20	46.17	46.27	46.27	-1.16%	1,685
Feb 12, 2026	47.60	48.25	45.88	46.82	46.82	-3.07%	2,559
Feb 11, 2026	53.76	55.38	47.61	48.30	48.30	-11.52%	5,220
Feb 10, 2026	56.00	56.64	54.38	54.59	54.59	-2.69%	574
Feb 9, 2026	56.32	58.21	54.50	56.10	56.10	-2.79%	405
Feb 6, 2026	54.90	57.95	54.16	57.71	57.71	6.50%	2,442
Feb 5, 2026	53.45	55.19	52.57	54.19	54.19	5.05%	906
Feb 4, 2026	52.00	54.88	49.88	51.59	51.59	-1.39%	1,008
Feb 3, 2026	55.32	55.32	52.31	52.31	52.31	-1.97%	555
Feb 2, 2026	52.73	53.88	52.00	53.36	53.36	-0.30%	885
Jan 30, 2026	53.98	55.58	52.91	53.52	53.52	-2.21%	1,313
Jan 29, 2026	57.81	58.29	54.45	54.73	54.73	-5.26%	1,004
Jan 28, 2026	59.25	59.88	57.17	57.77	57.77	-0.20%	937
Jan 27, 2026	59.00	60.19	57.57	57.89	57.89	-3.66%	2,146
Jan 26, 2026	60.00	60.77	59.54	60.09	60.09	-0.61%	370
Jan 23, 2026	62.78	62.78	60.30	60.46	60.46	-3.76%	1,084
Jan 22, 2026	60.68	64.49	60.68	62.82	62.82	5.77%	2,224
Jan 21, 2026	58.85	60.13	58.59	59.39	59.39	0.57%	670
Jan 20, 2026	60.73	61.10	59.05	59.05	59.05	-5.74%	1,950
Jan 16, 2026	63.45	63.63	61.81	62.65	62.65	-0.82%	222
Jan 15, 2026	60.53	64.13	60.53	63.17	63.17	3.72%	1,284
Jan 14, 2026	61.56	62.65	60.79	60.90	60.90	-0.29%	662
Jan 13, 2026	59.65	62.42	59.56	61.08	61.08	0.99%	975
Jan 12, 2026	61.07	61.59	59.95	60.48	60.48	-2.45%	3,462
Jan 9, 2026	61.25	62.46	60.82	62.00	62.00	-0.03%	494
Jan 8, 2026	61.09	62.05	60.28	62.02	62.02	-0.78%	203
Jan 7, 2026	61.73	63.62	61.69	62.51	62.51	3.89%	1,189
Jan 6, 2026	59.59	61.22	58.56	60.17	60.17	1.95%	2,545
Jan 5, 2026	56.80	59.01	56.33	59.01	59.01	2.91%	1,008
Jan 2, 2026	55.94	57.74	55.68	57.35	57.35	3.06%	2,302
Dec 31, 2025	55.18	55.76	55.10	55.64	55.64	0.16%	442