Etsy, Inc. - 0IIW.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	53.5	51.97	51.97	53.5	51.05	3,270
December 03, 2025	54.65	54.02	54.02	54.99	53.36	128
December 02, 2025	55.55	54.84	54.84	55.55	54.16	204
December 01, 2025	54.23	55.26	55.26	55.33	52.97	1,540
November 28, 2025	54.17	54.76	54.81	55.03	54.15	284
November 26, 2025	54.62	53.88	53.99	55.12	53.83	430
November 25, 2025	52.09	54.06	54.06	54.85	52.09	582
November 24, 2025	52.27	52.64	52.64	53.44	51.55	380
November 21, 2025	52.32	52.77	51.82	53.83	51.42	1,604
November 20, 2025	53.75	51.93	51.93	54.07	51.62	562
November 19, 2025	53.83	53.12	53.12	53.89	52.74	2,417
November 18, 2025	54	53.96	53.96	55.3	53.44	445
November 17, 2025	57.15	54.51	54.51	58.07	54.51	2,791
November 14, 2025	57.36	56.73	56.73	57.94	56.68	1,193
November 13, 2025	61.93	59.19	59.19	62.2	58.93	2,305
November 12, 2025	63.9	64.74	64.74	65.6	63.9	754
November 11, 2025	60.6	62.94	62.94	62.95	60.27	1,689
November 10, 2025	59.97	60.63	61.04	61.27	59.09	2,961
November 07, 2025	56.88	57.77	57.77	58.34	56.04	2,280
November 06, 2025	60.95	56.94	56.94	60.95	56.76	4,684
November 05, 2025	57.88	59.96	59.96	60.63	57.69	2,824
November 04, 2025	59.88	58.03	58.03	59.88	57.95	1,227
November 03, 2025	64.21	62.02	62.02	64.21	59.96	656
October 31, 2025	62.69	62.14	62.14	63.41	61.46	1,836
October 30, 2025	64.8	62.41	62.41	64.8	61.84	1,773
October 29, 2025	76	66.77	66.69	77.9	66.65	47,334
October 28, 2025	75.51	75.12	75.12	76.23	73.36	2,555
October 27, 2025	74.7	75.61	75.61	76.01	74.44	3,791
October 24, 2025	74.49	74.46	74.46	75.99	74.01	2,430
October 23, 2025	73.53	73.48	73.5	73.69	70.54	2,955
October 22, 2025	72.63	72.13	72.13	73.63	71.45	6,100
October 21, 2025	71.54	71.84	71.84	72.32	70.71	1,486
October 20, 2025	71.16	71.96	72.06	72.38	70.46	2,234
October 17, 2025	70.34	70.8	70.8	71.45	70.34	330
October 16, 2025	72.99	71.34	71.34	74.15	71.07	3,190
October 15, 2025	73.24	71.64	71.64	74.27	71.23	1,961
October 14, 2025	67.9	72.34	72.34	72.34	67.48	3,400
October 13, 2025	69.39	70.16	70.16	70.72	69.23	4,007
October 10, 2025	73.06	69.32	69.32	73.07	68.95	11,030
October 09, 2025	70.08	72.38	72.38	72.58	70.03	2,697
October 08, 2025	71.54	69.68	69.68	71.95	69.14	13,800
October 07, 2025	70.5	70.82	70.82	71.31	69.15	4,030
October 06, 2025	73.21	72.48	72.48	73.94	71.33	3,381
October 03, 2025	72.75	75.69	75.69	76.44	72.54	27,965
October 02, 2025	70.96	73.23	73.23	73.34	70.71	2,329
October 01, 2025	66.2	70.14	70.14	71.51	65.99	20,376
September 30, 2025	74.5	65.32	65.32	74.6	64.81	51,065
September 29, 2025	64.51	71.8	71.8	72	63.68	13,093
September 26, 2025	63.49	63.51	63.65	64.06	62.57	1,301
September 25, 2025	63.94	63.71	63.71	64.53	61.76	1,715
September 24, 2025	63.39	63.49	63.49	64.3	62.89	592
September 23, 2025	61.97	62.5	62.5	62.78	61.76	25,953
September 22, 2025	64.99	61.6	61.6	65.99	61.08	4,822
September 19, 2025	65.03	64.63	64.63	65.03	63.82	943
September 18, 2025	61.8	63.38	63.38	64.17	61.8	17,856
September 17, 2025	59.76	61.03	61.03	61.91	59.39	3,147
September 16, 2025	57.81	58.27	58.27	58.27	55.95	14,414
September 15, 2025	58.85	57.32	57.32	59	57.27	1,346
September 12, 2025	58.9	58.41	58.28	59.55	57.91	843
September 11, 2025	59.01	60.63	60.63	61.37	58.93	8,431

Etsy, Inc. (0IIW.L) LSE