Etsy, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	49.00	51.88	48.65	51.64	51.64	3.34%	2,597,604
Apr 1, 2026	50.18	50.66	48.61	49.97	49.97	-0.02%	1,821,845
Mar 31, 2026	48.66	50.52	47.91	49.98	49.98	5.22%	2,508,443
Mar 30, 2026	48.25	49.02	47.16	47.50	47.50	0.40%	2,271,879
Mar 27, 2026	47.93	48.14	46.91	47.31	47.31	-2.49%	2,781,528
Mar 26, 2026	47.57	49.42	47.56	48.52	48.52	0.60%	2,331,958
Mar 25, 2026	50.36	51.10	47.59	48.23	48.23	-2.49%	3,044,972
Mar 24, 2026	51.48	51.48	47.54	49.46	49.46	-5.77%	5,682,514
Mar 23, 2026	53.43	54.26	52.06	52.49	52.49	-0.66%	2,768,779
Mar 20, 2026	54.18	54.67	52.32	52.84	52.84	-3.51%	3,288,705
Mar 19, 2026	53.93	55.00	53.55	54.76	54.76	1.18%	1,824,131
Mar 18, 2026	53.97	55.37	53.50	54.12	54.12	-1.46%	1,621,675
Mar 17, 2026	53.73	55.97	52.88	54.92	54.92	3.35%	2,288,400
Mar 16, 2026	53.01	53.63	52.61	53.14	53.14	2.15%	2,047,400
Mar 13, 2026	52.94	54.21	51.78	52.02	52.02	0.06%	2,011,243
Mar 12, 2026	52.27	54.21	51.66	51.99	51.99	-1.33%	2,731,173
Mar 11, 2026	53.14	54.09	51.98	52.69	52.69	-1.24%	2,410,713
Mar 10, 2026	55.67	55.91	53.15	53.35	53.35	-4.36%	3,199,423
Mar 9, 2026	55.60	56.02	53.06	55.78	55.78	-1.10%	2,502,671
Mar 6, 2026	55.43	56.57	54.34	56.40	56.40	-0.41%	3,669,904
Mar 5, 2026	56.48	58.65	54.98	56.63	56.63	1.76%	3,602,835
Mar 4, 2026	54.14	56.60	54.03	55.65	55.65	2.19%	3,795,947
Mar 3, 2026	51.82	54.55	50.81	54.46	54.46	0.91%	3,420,151
Mar 2, 2026	53.71	54.39	52.69	53.97	53.97	-1.66%	2,575,294
Feb 27, 2026	54.38	55.74	53.96	54.88	54.88	-0.54%	2,281,130
Feb 26, 2026	53.97	55.96	53.82	55.18	55.18	3.26%	2,671,196
Feb 25, 2026	54.50	54.86	52.53	53.44	53.44	-1.76%	3,257,469
Feb 24, 2026	52.38	54.50	52.11	54.40	54.40	3.88%	4,632,187
Feb 23, 2026	51.50	53.20	50.59	52.37	52.37	0.36%	5,178,930
Feb 20, 2026	49.79	53.29	49.41	52.18	52.18	8.39%	9,931,675
Feb 19, 2026	48.56	49.67	44.97	48.14	48.14	9.28%	13,378,647
Feb 18, 2026	44.04	46.34	44.00	44.05	44.05	-0.70%	7,448,212
Feb 17, 2026	45.56	45.67	44.20	44.36	44.36	-3.00%	4,452,249
Feb 13, 2026	46.36	47.41	45.56	45.73	45.73	-1.10%	3,223,651
Feb 12, 2026	47.41	48.00	45.76	46.24	46.24	-2.57%	5,332,611
Feb 11, 2026	53.53	53.65	47.39	47.46	47.46	-12.24%	6,705,838
Feb 10, 2026	55.11	55.73	54.01	54.08	54.08	-1.85%	3,733,792
Feb 9, 2026	56.52	56.74	54.43	55.10	55.10	-4.70%	2,789,876
Feb 6, 2026	54.96	58.09	54.79	57.82	57.82	6.17%	4,399,713
Feb 5, 2026	52.97	55.41	52.97	54.46	54.46	2.58%	5,998,175
Feb 4, 2026	53.61	54.85	49.66	53.09	53.09	-0.38%	5,556,695
Feb 3, 2026	53.00	54.81	52.17	53.29	53.29	-0.60%	3,767,696
Feb 2, 2026	53.00	53.86	52.54	53.61	53.61	1.23%	2,656,110
Jan 30, 2026	54.12	54.79	52.77	52.96	52.96	-3.62%	3,530,775
Jan 29, 2026	57.23	58.31	54.35	54.95	54.95	-3.92%	3,877,815
Jan 28, 2026	58.92	59.93	57.05	57.19	57.19	-2.46%	2,357,300
Jan 27, 2026	60.14	60.14	57.51	58.63	58.63	-2.43%	2,571,738
Jan 26, 2026	59.65	60.92	59.64	60.09	60.09	-0.13%	2,771,368
Jan 23, 2026	61.99	62.72	59.60	60.17	60.17	-3.71%	2,577,770
Jan 22, 2026	62.75	64.51	61.99	62.49	62.49	2.46%	4,592,278