Etsy, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 19, 2025	46.07	46.54	46.02	46.54	46.54	-0.63%	-
Dec 18, 2025	45.29	46.89	45.29	46.83	46.83	2.08%	-
Dec 17, 2025	45.94	46.05	45.88	45.88	45.88	-1.06%	-
Dec 16, 2025	44.88	46.37	44.88	46.37	46.37	1.50%	-
Dec 15, 2025	46.00	46.02	45.07	45.68	45.68	-1.15%	228
Dec 12, 2025	45.48	46.21	45.36	46.21	46.21	0.71%	-
Dec 11, 2025	46.25	46.51	45.89	45.89	45.89	-2.95%	330
Dec 10, 2025	47.71	47.74	47.28	47.28	47.28	-0.70%	-
Dec 9, 2025	46.76	47.62	46.02	47.62	47.62	2.11%	-
Dec 8, 2025	45.81	47.29	45.81	46.63	46.63	1.76%	724
Dec 5, 2025	44.83	45.83	44.57	45.83	45.83	3.10%	184
Dec 4, 2025	46.14	46.40	44.45	44.45	44.45	-4.18%	23
Dec 3, 2025	47.06	47.09	46.39	46.39	46.39	-0.60%	-
Dec 2, 2025	47.25	47.32	46.67	46.67	46.67	-0.81%	-
Dec 1, 2025	46.35	47.05	46.20	47.05	47.05	-0.33%	184
Nov 28, 2025	46.88	47.20	46.88	47.20	47.20	1.04%	-
Nov 27, 2025	46.77	46.79	46.72	46.72	46.72	-1.78%	-
Nov 26, 2025	46.89	47.56	46.79	47.56	47.56	1.00%	-
Nov 25, 2025	45.13	47.09	44.99	47.09	47.09	3.41%	-
Nov 24, 2025	46.40	46.40	45.54	45.54	45.54	-0.39%	285
Nov 21, 2025	44.41	45.72	44.41	45.72	45.72	0.35%	-
Nov 20, 2025	46.84	46.84	45.56	45.56	45.56	-0.73%	-
Nov 19, 2025	47.03	47.46	45.89	45.89	45.89	-1.67%	-
Nov 18, 2025	46.85	46.85	46.50	46.67	46.67	-2.77%	368
Nov 17, 2025	49.42	50.56	48.00	48.00	48.00	-3.39%	-
Nov 14, 2025	50.21	50.23	49.47	49.69	49.69	-2.83%	-
Nov 13, 2025	55.11	55.11	51.13	51.13	51.13	-8.29%	-
Nov 12, 2025	55.27	55.75	55.27	55.75	55.75	3.61%	1
Nov 11, 2025	52.50	53.81	52.05	53.81	53.81	1.84%	-
Nov 10, 2025	51.72	52.87	51.41	52.84	52.84	8.47%	1
Nov 7, 2025	49.62	49.62	48.72	48.72	48.72	-1.57%	-
Nov 6, 2025	52.14	52.82	49.49	49.49	49.49	-4.85%	320
Nov 5, 2025	50.37	52.01	50.26	52.01	52.01	1.76%	-
Nov 4, 2025	52.27	52.27	51.11	51.11	51.11	-4.81%	-
Nov 3, 2025	53.86	54.22	53.69	53.69	53.69	-1.00%	184
Oct 31, 2025	53.80	54.30	53.43	54.23	54.23	-0.29%	170
Oct 30, 2025	56.35	56.35	54.23	54.39	54.39	-6.77%	304
Oct 29, 2025	65.39	65.93	57.83	58.34	58.34	-8.47%	496
Oct 28, 2025	64.84	64.84	63.74	63.74	63.74	-2.21%	-
Oct 27, 2025	64.37	65.18	64.37	65.18	65.18	1.76%	-
Oct 24, 2025	63.82	64.36	63.40	64.05	64.05	2.58%	27
Oct 23, 2025	63.47	63.47	62.44	62.44	62.44	-0.11%	-
Oct 22, 2025	61.97	62.51	61.88	62.51	62.51	0.74%	-
Oct 21, 2025	61.35	62.05	61.32	62.05	62.05	1.14%	11
Oct 20, 2025	61.63	61.63	60.77	61.35	61.35	1.09%	-
Oct 17, 2025	60.36	60.80	59.63	60.69	60.69	-0.77%	-
Oct 16, 2025	60.95	62.58	60.89	61.16	61.16	-1.50%	142
Oct 15, 2025	62.16	62.43	62.09	62.09	62.09	1.49%	-