Etsy, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 12, 2025	53.99	54.20	53.01	53.89	53.89	-0.13%	472
Dec 11, 2025	54.77	55.49	53.60	53.96	53.96	-1.00%	378
Dec 10, 2025	55.99	55.99	54.36	54.51	54.51	-2.02%	850
Dec 9, 2025	54.72	55.82	53.31	55.63	55.63	1.85%	923
Dec 8, 2025	54.31	55.07	53.48	54.62	54.62	3.00%	851
Dec 5, 2025	52.08	53.90	51.74	53.03	53.03	2.04%	1,281
Dec 4, 2025	53.50	53.50	51.05	51.97	51.97	-3.62%	3,272
Dec 3, 2025	54.65	54.99	53.36	53.92	53.92	-1.68%	144
Dec 2, 2025	55.55	55.55	54.16	54.84	54.84	-0.76%	204
Dec 1, 2025	54.23	55.33	52.97	55.26	55.26	1.75%	1,540
Nov 28, 2025	54.17	55.03	54.15	54.31	54.31	0.80%	360
Nov 26, 2025	54.62	55.12	53.83	53.88	53.88	-0.34%	438
Nov 25, 2025	52.09	54.85	52.09	54.06	54.06	2.70%	582
Nov 24, 2025	52.27	53.44	51.55	52.64	52.64	-0.68%	382
Nov 21, 2025	52.32	53.84	51.42	53.00	53.00	2.06%	1,646
Nov 20, 2025	54.07	54.07	51.62	51.93	51.93	-2.15%	562
Nov 19, 2025	53.83	55.00	52.74	53.07	53.07	-4.03%	2,417
Nov 18, 2025	54.10	55.30	53.44	55.30	55.30	1.45%	445
Nov 17, 2025	57.71	58.07	54.51	54.51	54.51	-3.92%	2,791
Nov 14, 2025	58.50	58.50	56.68	56.73	56.73	-2.22%	1,193
Nov 13, 2025	61.93	62.20	57.30	58.02	58.02	-10.38%	2,534
Nov 12, 2025	63.90	65.60	63.90	64.74	64.74	2.86%	754
Nov 11, 2025	60.60	62.95	60.27	62.94	62.94	3.81%	1,689
Nov 10, 2025	59.97	61.27	59.09	60.63	60.63	3.93%	3,195
Nov 7, 2025	56.88	58.34	55.90	58.34	58.34	1.85%	2,339
Nov 6, 2025	60.95	60.95	56.76	57.28	57.28	-4.47%	4,684
Nov 5, 2025	57.69	60.63	57.01	59.96	59.96	3.20%	2,824
Nov 4, 2025	60.20	60.32	57.95	58.10	58.10	-6.41%	1,227
Nov 3, 2025	64.21	64.21	59.96	62.08	62.08	-0.10%	656
Oct 31, 2025	62.69	63.41	61.39	62.14	62.14	-0.94%	1,836
Oct 30, 2025	64.80	64.80	61.84	62.73	62.73	-5.94%	2,505
Oct 29, 2025	76.00	77.90	66.65	66.69	66.69	-11.22%	47,887
Oct 28, 2025	75.51	76.23	73.34	75.12	75.12	-0.71%	2,555
Oct 27, 2025	74.70	76.17	74.44	75.66	75.66	1.61%	3,791
Oct 24, 2025	74.49	75.99	74.01	74.46	74.46	1.33%	2,430
Oct 23, 2025	73.53	73.69	70.54	73.48	73.48	2.81%	3,099
Oct 22, 2025	72.00	73.63	71.39	71.47	71.47	-0.72%	6,100
Oct 21, 2025	71.54	72.51	70.71	71.99	71.99	0.04%	1,530
Oct 20, 2025	71.16	72.38	70.46	71.96	71.96	1.57%	2,279
Oct 17, 2025	70.34	71.45	70.34	70.85	70.85	-0.83%	341
Oct 16, 2025	72.99	74.15	70.79	71.44	71.44	-0.28%	3,190
Oct 15, 2025	73.24	74.29	71.23	71.64	71.64	-0.96%	1,961
Oct 14, 2025	70.26	72.34	67.48	72.34	72.34	3.10%	3,400
Oct 13, 2025	69.19	70.80	68.84	70.16	70.16	1.21%	4,174
Oct 10, 2025	72.73	73.11	68.95	69.32	69.32	-4.22%	11,030
Oct 9, 2025	70.08	72.69	70.03	72.38	72.38	3.88%	2,697
Oct 8, 2025	71.54	71.95	69.14	69.68	69.68	-2.14%	13,800
Oct 7, 2025	70.50	71.31	69.15	71.20	71.20	-1.76%	4,076
Oct 6, 2025	73.01	73.94	71.33	72.48	72.48	-3.21%	3,381
Oct 3, 2025	72.75	76.44	72.54	74.89	74.89	2.26%	27,965