Etsy, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	55.60	56.02	53.06	55.78	55.78	-1.10%	2,501,533
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%	3,733,109
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%	2,546,172
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
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