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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	55.38	58.08	58.08	58.08	55.15	18,877
September 09, 2025	58.16	56.36	56.36	58.4	54.05	14,984
September 08, 2025	54.15	58.12	58.12	58.21	54.13	7,296
September 05, 2025	52.37	53.77	53.77	53.99	52.37	4,804
September 04, 2025	51	52.27	52.27	52.34	50.33	1,726
September 03, 2025	51.37	51.85	51.85	52.41	51.37	3,396
September 02, 2025	52.13	51.36	51.36	52.13	51.36	2,572
August 29, 2025	54	53.13	53.46	54.2	53.13	1,965
August 28, 2025	54.49	53.4	53.4	54.8	53.26	23,987
August 27, 2025	56.65	54.52	54.52	56.65	54.52	4,052
August 26, 2025	57.5	55.36	55.36	58.18	54.71	7,685
August 22, 2025	62.78	63.68	63.68	63.74	62.12	3,228
August 21, 2025	64.37	61.55	61.7	64.73	61.55	3,010
August 20, 2025	63.39	64.65	64.33	65.06	63.06	185
August 19, 2025	65.31	64.55	64.55	65.62	64.4	3,177
August 18, 2025	66	64.25	64.25	66.64	64.02	1,485
August 15, 2025	68.36	67.79	67.79	68.51	66.58	541
August 14, 2025	68.38	67.7	67.7	69.8	67.42	1,650
August 13, 2025	67	69.31	69.31	69.31	66.2	1,141
August 12, 2025	62.34	66.02	66.02	66.03	62.17	8,592
August 11, 2025	60.7	60.5	60.5	61.39	60.19	451
August 08, 2025	60.2	60.69	60.69	60.84	59.52	2,031
August 07, 2025	58	59.39	59.65	60.26	57.5	2,031
August 06, 2025	55.88	55.47	55.47	56.83	55.47	174
August 05, 2025	57.23	56.51	56.51	57.63	56.51	2,045
August 04, 2025	58.69	58.67	58.67	59.29	57.6	946
August 01, 2025	58.25	58.13	58.19	59.73	56.6	17,603
July 31, 2025	61.04	57.14	57.14	61.35	56.22	4,301
July 30, 2025	59	65.47	65.47	68.35	59	28,146
July 29, 2025	62.75	60.97	60.97	62.75	60.05	3,439
July 28, 2025	61.47	62.84	62.84	64.15	61.47	2,175
July 25, 2025	64	62.79	62.79	64.55	62.64	3,005
July 24, 2025	64.25	65.01	65.01	66.21	63.88	10,815
July 23, 2025	63.5	62.38	62.38	63.99	62.11	1,773
July 22, 2025	60.99	63	63	63.04	60.22	3,111
July 21, 2025	60.01	60.73	60.73	61.32	59.38	1,371
July 18, 2025	58.85	59.8	59.8	59.8	58.7	496
July 17, 2025	56.15	57.27	57.27	58.93	56.15	3,153
July 16, 2025	55.69	55.61	55.61	56.47	55.39	591
July 15, 2025	57.66	56.08	56.08	57.87	54.93	2,337
July 14, 2025	58.07	57.77	57.77	58.23	57.48	2,981
July 11, 2025	58.13	57.67	57.67	58.22	57.26	1,127
July 10, 2025	54.85	56.96	56.96	57.15	54.78	4,100
July 09, 2025	53.88	52.57	52.57	53.88	52.57	916
July 08, 2025	53.71	52.96	52.96	53.73	51.87	2,825
July 07, 2025	53.76	53.9	53.9	54.9	53.68	4,135
July 03, 2025	53.78	53.99	53.99	54.76	53.3	2,565
July 02, 2025	51.87	53.53	53.53	53.87	51.38	5,343

Etsy, Inc. (0IIW.L) LSE