Etsy, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	53.00	53.86	52.54	53.61	-	1.23%	2,653,439
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%	2,546,172
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
Jan 21, 2026	59.43	61.40	59.06	60.99	60.99	3.50%	3,371,155
Jan 20, 2026	60.00	61.18	58.83	58.93	58.93	-4.60%	3,433,032
Jan 16, 2026	63.43	63.43	61.22	61.77	61.77	-2.92%	2,555,601
Jan 15, 2026	62.22	64.20	62.22	63.63	63.63	3.33%	3,492,498
Jan 14, 2026	61.61	63.09	60.71	61.58	61.58	0.02%	2,022,760
Jan 13, 2026	60.35	62.80	60.00	61.57	61.57	1.95%	2,606,020
Jan 12, 2026	61.57	61.92	59.73	60.39	60.39	-2.41%	3,017,546
Jan 9, 2026	61.75	62.30	60.71	61.88	61.88	1.06%	2,303,337
Jan 8, 2026	60.51	62.32	60.40	61.23	61.23	-0.86%	2,778,137
Jan 7, 2026	61.73	63.70	61.67	61.76	61.76	0.55%	3,168,070
Jan 6, 2026	58.80	61.70	58.64	61.42	61.42	4.88%	4,645,929
Jan 5, 2026	56.94	59.58	56.46	58.56	58.56	2.23%	4,106,826
Jan 2, 2026	55.94	57.87	55.67	57.28	57.28	3.32%	3,527,094
Dec 31, 2025	55.11	55.82	55.01	55.44	55.44	0.14%	2,157,527
Dec 30, 2025	56.50	56.50	55.14	55.36	55.36	-2.17%	2,432,463
Dec 29, 2025	55.75	56.78	55.56	56.59	56.59	1.51%	3,400,803
Dec 26, 2025	55.94	56.07	55.37	55.75	55.75	-0.39%	1,737,420
Dec 24, 2025	54.53	55.97	54.46	55.97	55.97	1.69%	1,475,367
Dec 23, 2025	55.50	56.79	54.58	55.04	55.04	-1.24%	2,535,381
Dec 22, 2025	54.28	56.87	54.28	55.73	55.73	2.58%	2,796,225
Dec 19, 2025	54.37	55.12	54.07	54.33	54.33	1.21%	4,687,094
Dec 18, 2025	54.50	56.17	53.50	53.68	53.68	1.55%	4,563,988
Dec 17, 2025	53.79	55.32	52.79	52.86	52.86	-1.66%	3,597,999
Dec 16, 2025	53.72	54.92	53.42	53.75	53.75	1.17%	2,339,857
Dec 15, 2025	53.44	54.00	52.78	53.13	53.13	-1.36%	2,749,945
Dec 12, 2025	53.04	54.38	53.04	53.86	53.86	0.69%	2,304,478
Dec 11, 2025	54.61	55.52	53.38	53.49	53.49	-2.27%	2,699,207
Dec 10, 2025	54.97	55.65	54.29	54.73	54.73	-0.76%	3,829,729
Dec 9, 2025	53.74	56.53	53.38	55.15	55.15	1.49%	3,683,900
Dec 8, 2025	54.92	55.50	53.45	54.34	54.34	2.03%	2,902,818
Dec 5, 2025	52.70	53.95	52.24	53.26	53.26	2.05%	4,004,751
Dec 4, 2025	53.27	53.53	51.02	52.19	52.19	-3.05%	4,413,117
Dec 3, 2025	54.65	54.77	53.30	53.83	53.83	-1.54%	2,829,238
Dec 2, 2025	54.78	54.99	54.08	54.67	54.67	-0.26%	2,382,468
Dec 1, 2025	53.53	55.47	52.67	54.81	54.81	1.09%	3,667,905
Nov 28, 2025	54.17	55.15	54.02	54.22	54.22	0.11%	1,304,431
Nov 26, 2025	53.90	55.31	53.76	54.16	54.16	0.33%	3,316,141
Nov 25, 2025	52.87	55.04	52.23	53.98	53.98	3.69%	3,928,865
Nov 24, 2025	52.72	53.26	51.54	52.06	52.06	-1.94%	4,422,946
Nov 21, 2025	51.56	54.10	51.56	53.09	53.09	2.95%	4,125,228
Nov 20, 2025	53.43	54.50	51.51	51.57	51.57	-2.90%	4,132,374
Nov 19, 2025	54.38	54.79	52.46	53.11	53.11	-2.55%	3,924,563