Etsy, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	44.44	44.44	44.44	45.71	45.71	3.21%	5
Dec 4, 2025	44.55	44.55	44.55	44.29	44.29	-4.21%	20
Dec 3, 2025	46.24	46.24	46.24	46.24	46.24	-1.01%	-
Dec 2, 2025	46.71	46.71	46.71	46.71	46.71	-0.72%	-
Dec 1, 2025	47.05	47.05	47.05	47.05	47.05	-0.40%	-
Nov 28, 2025	47.24	47.24	47.24	47.24	47.24	1.12%	-
Nov 27, 2025	46.71	46.71	46.71	46.71	46.71	-1.82%	-
Nov 26, 2025	47.58	47.58	47.58	47.58	47.58	0.76%	-
Nov 25, 2025	47.22	47.22	47.22	47.22	47.22	4.78%	-
Nov 24, 2025	46.31	46.31	46.31	45.06	45.06	-1.44%	101
Nov 21, 2025	45.72	45.72	45.72	45.72	45.72	0.64%	-
Nov 20, 2025	45.43	45.43	45.43	45.43	45.43	-0.93%	-
Nov 19, 2025	45.86	45.86	45.86	45.86	45.86	-2.68%	-
Nov 18, 2025	46.19	46.19	46.19	47.12	47.12	-1.60%	2
Nov 17, 2025	47.89	47.89	47.89	47.89	47.89	-3.42%	-
Nov 14, 2025	49.58	49.58	49.58	49.58	49.58	-3.18%	-
Nov 13, 2025	51.21	51.21	51.21	51.21	51.21	-7.95%	-
Nov 12, 2025	55.63	55.63	55.63	55.63	55.63	4.35%	-
Nov 11, 2025	54.60	54.60	54.60	53.31	53.31	2.38%	341
Nov 10, 2025	52.07	52.07	52.07	52.07	52.07	5.09%	-
Nov 7, 2025	49.55	49.55	49.55	49.55	49.55	-7.75%	-
Nov 6, 2025	53.71	53.71	53.71	53.71	53.71	0.90%	-
Nov 5, 2025	53.23	53.23	53.23	53.23	53.23	-2.15%	-
Nov 4, 2025	54.40	54.40	54.40	54.40	54.40	-0.68%	-
Nov 3, 2025	56.71	56.71	53.50	54.77	54.77	1.41%	50
Oct 31, 2025	54.01	54.01	54.01	54.01	54.01	-5.64%	-
Oct 30, 2025	57.24	57.24	57.24	57.24	57.24	-3.73%	-
Oct 29, 2025	66.08	66.08	59.12	59.46	59.46	-5.53%	154
Oct 28, 2025	62.94	62.94	62.94	62.94	62.94	0.16%	-
Oct 27, 2025	62.84	62.84	62.84	62.84	62.84	0.40%	-
Oct 24, 2025	62.59	62.59	62.59	62.59	62.59	1.62%	-
Oct 23, 2025	61.59	61.59	61.59	61.59	61.59	0.97%	-
Oct 22, 2025	61.00	61.00	61.00	61.00	61.00	1.63%	-
Oct 21, 2025	60.02	60.02	60.02	60.02	60.02	0.25%	-
Oct 20, 2025	59.87	59.87	59.87	59.87	59.87	0.57%	-
Oct 17, 2025	58.13	58.13	58.13	59.53	59.53	-2.70%	60
Oct 16, 2025	61.18	61.18	61.18	61.18	61.18	0.36%	-
Oct 15, 2025	60.96	60.96	60.96	60.96	60.96	0.16%	-
Oct 14, 2025	60.86	60.86	60.86	60.86	60.86	0.25%	-
Oct 13, 2025	62.92	62.92	62.92	60.71	60.71	-0.77%	6
Oct 10, 2025	61.18	61.18	61.18	61.18	61.18	-0.84%	-
Oct 9, 2025	61.70	61.70	61.70	61.70	61.70	2.58%	-
Oct 8, 2025	60.15	60.15	60.15	60.15	60.15	0.53%	-
Oct 7, 2025	59.32	59.64	59.32	59.83	59.83	-4.20%	153
Oct 6, 2025	62.26	62.26	61.77	62.45	62.45	-2.13%	430
Oct 3, 2025	63.81	63.81	63.81	63.81	63.81	3.89%	-
Oct 2, 2025	60.23	60.23	60.23	61.42	61.42	0.77%	15
Oct 1, 2025	60.95	60.95	60.95	60.95	60.95	7.29%	-
Sep 30, 2025	56.81	56.81	56.81	56.81	56.81	4.05%	-
Sep 29, 2025	54.60	54.60	54.60	54.60	54.60	0.18%	-