Etsy, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	56.59	57.00	55.34	55.55	55.55	-1.00%	467
Dec 29, 2025	55.76	56.59	55.50	56.11	56.11	0.92%	583
Dec 24, 2025	54.17	55.69	54.17	55.60	55.60	0.81%	93
Dec 23, 2025	55.11	56.48	54.71	55.16	55.16	-1.11%	535
Dec 22, 2025	54.28	56.85	54.28	55.77	55.77	1.81%	671
Dec 19, 2025	53.74	55.02	53.55	54.78	54.78	0.43%	1,570
Dec 18, 2025	54.55	55.60	53.89	54.55	54.55	2.45%	524
Dec 17, 2025	53.87	55.29	52.83	53.24	53.24	-1.02%	910
Dec 16, 2025	53.14	54.86	53.14	53.79	53.79	0.39%	1,193
Dec 15, 2025	54.34	54.34	52.78	53.58	53.58	-0.58%	768
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