Etsy, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	-