Etsy, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	48.91	48.91	48.60	48.60	-	0.06%	-
Mar 5, 2026	47.77	48.71	47.77	48.57	48.57	1.02%	-
Mar 4, 2026	46.63	48.08	46.63	48.08	48.08	6.76%	209
Mar 3, 2026	45.72	45.72	44.19	45.04	45.04	-0.43%	78
Mar 2, 2026	45.95	46.20	45.23	45.23	45.23	-2.77%	304
Feb 27, 2026	46.58	46.61	46.17	46.52	46.52	-0.62%	100
Feb 26, 2026	45.20	46.81	45.20	46.81	46.81	3.87%	418
Feb 25, 2026	46.11	46.49	45.07	45.07	45.07	-1.64%	-
Feb 24, 2026	44.74	45.82	43.48	45.82	45.82	5.01%	420
Feb 23, 2026	43.80	44.04	43.63	43.63	43.63	-0.42%	-
Feb 20, 2026	41.29	43.82	41.29	43.82	43.82	6.68%	241
Feb 19, 2026	43.25	45.44	41.07	41.07	41.07	5.86%	1,381
Feb 18, 2026	37.62	38.80	37.13	38.80	38.80	2.85%	418
Feb 17, 2026	38.64	38.71	37.72	37.72	37.72	-1.90%	-
Feb 16, 2026	38.63	38.71	38.45	38.45	38.45	-1.37%	-
Feb 13, 2026	39.02	39.26	38.66	38.99	38.99	0.13%	4
Feb 12, 2026	40.22	40.22	38.94	38.94	38.94	-7.20%	-
Feb 11, 2026	45.58	46.30	41.96	41.96	41.96	-9.77%	418
Feb 10, 2026	46.28	46.50	46.18	46.50	46.50	-1.21%	209
Feb 9, 2026	48.52	48.52	47.07	47.07	47.07	-3.99%	-
Feb 6, 2026	46.17	49.03	45.97	49.03	49.03	5.01%	209
Feb 5, 2026	45.56	46.69	44.88	46.69	46.69	4.66%	1,463
Feb 4, 2026	44.93	45.17	43.74	44.61	44.61	-1.14%	636
Feb 3, 2026	45.64	45.68	44.99	45.12	45.12	0.36%	-
Feb 2, 2026	44.16	44.96	44.16	44.96	44.96	-0.32%	-
Jan 30, 2026	45.70	45.70	45.11	45.11	45.11	-2.31%	-
Jan 29, 2026	47.91	47.99	46.17	46.17	46.17	-4.53%	-
Jan 28, 2026	49.36	49.44	48.36	48.36	48.36	-0.46%	-
Jan 27, 2026	50.88	50.88	48.59	48.59	48.59	-4.64%	-
Jan 26, 2026	50.78	50.95	50.48	50.95	50.95	-1.89%	-
Jan 23, 2026	53.25	53.25	51.93	51.93	51.93	-4.51%	-
Jan 22, 2026	52.44	54.38	52.44	54.38	54.38	6.67%	209
Jan 21, 2026	50.37	50.98	50.37	50.98	50.98	-0.86%	209
Jan 20, 2026	51.97	51.97	51.04	51.42	51.42	-1.78%	50
Jan 19, 2026	52.46	52.46	52.18	52.35	52.35	-3.68%	20
Jan 16, 2026	55.07	55.07	54.35	54.35	54.35	-1.29%	-
Jan 15, 2026	53.02	55.06	53.01	55.06	55.06	3.69%	151
Jan 14, 2026	52.79	53.10	52.18	53.10	53.10	0.59%	1
Jan 13, 2026	51.72	52.79	51.47	52.79	52.79	1.73%	-
Jan 12, 2026	52.60	52.60	51.89	51.89	51.89	-1.89%	-
Jan 9, 2026	52.56	52.89	52.56	52.89	52.89	0.42%	-
Jan 8, 2026	52.73	52.78	52.58	52.67	52.67	-1.84%	-
Jan 7, 2026	52.48	53.66	52.42	53.66	53.66	4.52%	-
Jan 6, 2026	50.03	51.34	49.95	51.34	51.34	3.49%	-
Jan 5, 2026	49.19	49.61	48.65	49.61	49.61	1.49%	-
Jan 2, 2026	47.14	48.88	47.14	48.88	48.88	1.73%	-
Dec 30, 2025	48.03	48.08	48.03	48.05	48.05	0.11%	-
Dec 29, 2025	47.23	48.00	47.22	48.00	48.00	2.81%	-
Dec 23, 2025	47.32	47.33	46.69	46.69	46.69	-2.36%	-
Dec 22, 2025	46.50	47.82	45.17	47.82	47.82	2.75%	368