Etsy, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	52.70	53.95	52.24	53.26	53.26	2.05%	3,968,234
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
Nov 18, 2025	54.00	55.46	53.75	54.50	54.50	-0.22%	2,503,847
Nov 17, 2025	57.30	58.41	54.02	54.62	54.62	-4.34%	5,082,159
Nov 14, 2025	57.26	58.10	56.65	57.10	57.10	-2.36%	3,345,766
Nov 13, 2025	62.62	62.72	57.29	58.48	58.48	-8.48%	7,139,314
Nov 12, 2025	64.25	65.66	63.77	63.90	63.90	0.25%	3,713,550
Nov 11, 2025	60.60	63.88	60.43	63.74	63.74	5.81%	4,505,946
Nov 10, 2025	59.30	61.34	59.09	60.24	60.24	1.95%	4,266,399
Nov 7, 2025	56.33	59.31	55.90	59.09	59.09	4.03%	3,807,776
Nov 6, 2025	60.24	60.30	56.66	56.80	56.80	-5.77%	4,067,235
Nov 5, 2025	57.89	60.78	57.68	60.28	60.28	3.45%	3,926,944
Nov 4, 2025	59.88	60.11	57.75	58.27	58.27	-4.60%	3,950,302
Nov 3, 2025	61.50	62.24	59.96	61.08	61.08	-1.48%	5,018,458
Oct 31, 2025	62.55	63.60	61.03	62.00	62.00	0.11%	4,790,646
Oct 30, 2025	64.08	64.21	61.71	61.93	61.93	-5.03%	7,506,523
Oct 29, 2025	70.26	72.73	65.20	65.21	65.21	-12.80%	13,191,698
Oct 28, 2025	74.93	76.23	73.33	74.78	74.78	-1.03%	5,852,998
Oct 27, 2025	74.70	76.10	74.40	75.56	75.56	2.25%	3,155,689
Oct 24, 2025	75.00	75.89	73.45	73.90	73.90	0.03%	2,436,998
Oct 23, 2025	72.96	73.95	70.56	73.88	73.88	0.86%	2,643,094
Oct 22, 2025	71.58	73.69	71.36	73.25	73.25	1.82%	2,912,583
Oct 21, 2025	72.03	72.56	70.53	71.94	71.94	0.84%	2,153,856
Oct 20, 2025	71.22	72.55	70.70	71.34	71.34	1.25%	2,170,819
Oct 17, 2025	71.10	71.70	69.63	70.46	70.46	-1.39%	3,414,014
Oct 16, 2025	72.99	74.24	70.18	71.45	71.45	1.06%	4,978,850
Oct 15, 2025	72.04	74.45	70.66	70.70	70.70	-1.68%	3,315,233
Oct 14, 2025	68.16	73.07	67.62	71.91	71.91	2.13%	2,923,238
Oct 13, 2025	70.37	71.09	69.43	70.41	70.41	2.44%	2,430,007
Oct 10, 2025	73.07	73.07	68.72	68.73	68.73	-5.67%	4,162,988
Oct 9, 2025	70.94	73.01	70.72	72.86	72.86	3.88%	4,198,342
Oct 8, 2025	71.75	72.00	69.11	70.14	70.14	-1.82%	4,255,596
Oct 7, 2025	70.58	71.52	69.05	71.44	71.44	2.06%	4,373,088
Oct 6, 2025	72.95	74.18	69.56	70.00	70.00	-3.29%	5,580,875
Oct 3, 2025	72.89	76.52	72.31	72.38	72.38	-0.22%	7,496,614
Oct 2, 2025	70.92	73.52	70.56	72.54	72.54	2.91%	4,716,748
Oct 1, 2025	66.48	71.74	66.37	70.49	70.49	6.18%	9,057,809
Sep 30, 2025	71.89	71.96	64.80	66.39	66.39	-10.69%	16,708,615
Sep 29, 2025	64.86	75.77	63.64	74.34	74.34	15.83%	25,784,290
Sep 26, 2025	63.22	64.31	62.56	64.18	64.18	0.91%	3,760,256