Etsy, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2025	46.47	49.57	46.46	49.25	-	5.22%	2,007,852
Mar 7, 2025	46.96	47.40	45.85	46.80	46.80	-0.32%	3,500,889
Mar 6, 2025	49.47	49.48	46.52	46.95	46.95	-6.10%	5,656,337
Mar 5, 2025	49.26	50.26	48.97	50.00	50.00	1.09%	2,596,506
Mar 4, 2025	48.43	50.21	47.55	49.46	49.46	0.84%	4,364,584
Mar 3, 2025	51.39	52.23	48.86	49.05	49.05	-4.18%	4,593,567
Feb 28, 2025	50.94	51.83	50.76	51.19	51.19	-	3,015,298
Feb 27, 2025	52.00	52.00	49.22	51.19	51.19	-0.99%	5,477,331
Feb 26, 2025	53.55	53.90	51.67	51.70	51.70	-2.69%	3,450,609
Feb 25, 2025	53.00	53.72	51.59	53.13	53.13	-0.21%	3,402,474
Feb 24, 2025	51.02	53.59	50.41	53.24	53.24	3.86%	5,218,852
Feb 21, 2025	51.29	52.34	49.88	51.26	51.26	-0.27%	5,002,790
Feb 20, 2025	51.45	53.41	50.51	51.40	51.40	-0.25%	5,381,424
Feb 19, 2025	54.00	54.25	50.75	51.53	51.53	-10.05%	13,317,339
Feb 18, 2025	57.71	58.17	56.14	57.29	57.29	0.16%	7,482,139
Feb 14, 2025	55.82	58.24	55.82	57.20	57.20	3.40%	3,997,842
Feb 13, 2025	52.73	55.41	52.35	55.32	55.32	4.79%	3,058,162
Feb 12, 2025	52.04	53.56	51.80	52.79	52.79	-0.94%	2,322,212
Feb 11, 2025	53.77	54.18	53.25	53.29	53.29	-1.64%	1,946,544
Feb 10, 2025	54.75	55.83	54.08	54.18	54.18	-0.40%	2,368,214
Feb 7, 2025	55.59	55.75	54.27	54.40	54.40	-1.91%	2,184,830
Feb 6, 2025	55.51	56.50	55.30	55.46	55.46	0.36%	1,776,885
Feb 5, 2025	54.40	56.34	54.00	55.26	55.26	2.41%	2,775,129
Feb 4, 2025	54.34	55.10	53.87	53.96	53.96	-1.55%	2,107,592
Feb 3, 2025	57.00	57.56	53.97	54.81	54.81	-0.18%	4,917,765
Jan 31, 2025	56.19	56.47	54.66	54.91	54.91	-2.05%	2,033,970
Jan 30, 2025	55.51	56.36	55.39	56.06	56.06	1.83%	1,968,881
Jan 29, 2025	55.34	55.77	54.05	55.05	55.05	-1.33%	1,756,060
Jan 28, 2025	53.63	56.75	53.63	55.79	55.79	4.38%	3,474,121
Jan 27, 2025	52.23	55.15	52.03	53.45	53.45	2.34%	4,158,536
Jan 24, 2025	53.10	53.50	51.76	52.23	52.23	-1.62%	2,454,437
Jan 23, 2025	52.14	54.64	52.10	53.09	53.09	1.61%	3,222,678
Jan 22, 2025	51.72	52.79	51.72	52.25	52.25	0.38%	1,980,877
Jan 21, 2025	53.76	53.93	51.06	52.05	52.05	-2.01%	3,815,863
Jan 17, 2025	53.31	53.44	52.21	53.12	53.12	0.76%	2,851,901
Jan 16, 2025	53.06	53.40	51.64	52.72	52.72	-1.03%	2,240,695
Jan 15, 2025	54.91	55.00	53.16	53.27	53.27	-0.26%	2,369,678
Jan 14, 2025	53.60	53.60	52.12	53.41	53.41	-0.07%	2,251,243
Jan 13, 2025	52.62	53.76	51.88	53.45	53.45	1.67%	2,442,027
Jan 10, 2025	52.32	53.40	51.79	52.57	52.57	-1.59%	2,946,475
Jan 8, 2025	53.81	54.14	52.00	53.42	53.42	-1.04%	3,254,756
Jan 7, 2025	56.65	56.65	53.18	53.98	53.98	-4.65%	3,510,917
Jan 6, 2025	54.78	57.31	54.51	56.61	56.61	5.03%	3,975,883
Jan 3, 2025	53.25	54.02	52.26	53.90	53.90	1.49%	2,280,804
Jan 2, 2025	53.66	54.65	52.96	53.11	53.11	0.42%	3,081,748
Dec 31, 2024	54.19	55.38	52.82	52.89	52.89	-1.75%	3,910,283
Dec 30, 2024	52.30	53.99	51.60	53.83	53.83	2.12%	3,109,730
Dec 27, 2024	53.43	53.91	52.36	52.71	52.71	-2.10%	2,575,995
Dec 26, 2024	54.64	55.16	53.78	53.84	53.84	-2.34%	2,706,574
Dec 24, 2024	55.28	55.42	54.65	55.13	55.13	-0.56%	1,318,281