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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	48.42	50.59	50.59	52.83	48.42	6,439
February 19, 2026	50.86	48.55	48.55	54	45.33	18,580
February 18, 2026	45.56	45.85	45.85	46.19	44	1,122
February 17, 2026	46.28	44.68	44.68	46.42	44.27	2,015
February 13, 2026	46.17	46.27	46.27	47.12	46.17	1,685
February 12, 2026	47.66	46.82	46.82	47.9	45.88	2,559
February 11, 2026	55.38	48.3	48.3	55.38	47.61	5,220
February 10, 2026	56.11	54.59	54.59	56.11	54.38	574
February 09, 2026	58.21	56.1	56.1	58.21	54.5	405
February 06, 2026	55.5	57.71	57.71	57.9	54.57	2,263
February 05, 2026	52.66	54.45	54.45	55.19	52.57	906
February 04, 2026	52	51.59	51.59	54.88	49.88	1,008
February 03, 2026	54.2	54.15	54.15	54.3	52.36	555
February 02, 2026	52.16	53.36	53.36	53.88	52.16	885
January 30, 2026	54	53.52	53.52	55.04	52.96	1,216
January 29, 2026	57.68	54.73	54.73	57.75	54.49	1,004
January 28, 2026	58.92	58.02	58.02	59.76	57.17	937
January 27, 2026	58.31	58.18	58.18	60.19	57.57	27,986
January 26, 2026	60	60.09	60.09	60.77	59.63	370
January 23, 2026	62.78	60.46	60.46	62.78	60.3	1,084
January 22, 2026	63.95	63.98	63.98	64.49	62.55	2,224
January 21, 2026	58.85	59.2	59.2	60.11	58.59	670
January 20, 2026	59.21	59.05	59.05	61.1	59.05	3,300
January 16, 2026	63.45	62.62	62.6	63.63	61.81	209
January 15, 2026	60.53	63.17	63.17	64.13	60.53	1,266
January 14, 2026	61.56	61.85	61.82	62.65	61.38	604
January 13, 2026	59.65	62.17	62.17	62.24	59.56	957
January 12, 2026	61.57	60.94	60.94	61.57	59.95	3,462
January 09, 2026	61.25	61.81	61.81	62.46	60.82	494
January 08, 2026	61.09	62.02	62.02	62.05	60.28	203
January 07, 2026	61.73	62.51	62.51	63.51	61.69	1,189
January 06, 2026	60	60.17	60.17	61.22	58.56	3,300
January 05, 2026	56.94	59.01	59.01	59.01	56.34	1,008
January 02, 2026	55.94	56.55	57.35	57.74	55.68	2,263
December 31, 2025	55.18	55.64	55.64	55.74	55.1	436
December 30, 2025	56.5	55.55	55.55	56.5	55.35	467
December 29, 2025	55.76	56.11	56.11	56.59	55.5	583
December 24, 2025	54.17	55.6	55.5	55.69	54.17	89
December 23, 2025	55.11	54.96	54.96	56.48	54.82	535
December 22, 2025	54.28	55.77	55.77	56.76	54.28	671
December 19, 2025	53.74	54.78	54.78	55.02	53.74	1,564
December 18, 2025	54.55	54.88	54.88	55.6	54.09	524
December 17, 2025	53.87	53.24	53.24	55.29	52.9	910
December 16, 2025	53.99	53.79	53.79	54.86	53.79	1,193
December 15, 2025	53.27	53.58	53.58	53.85	52.83	768
December 12, 2025	53.99	53.89	53.89	54.2	53.01	472
December 11, 2025	54.64	54.07	54.07	55.02	53.86	378
December 10, 2025	55.99	54.51	54.51	55.99	54.48	850
December 09, 2025	53.53	55.63	55.63	55.82	53.31	916
December 08, 2025	54.31	54.53	54.53	55.03	53.48	851
December 05, 2025	51.74	53.03	53.03	53.9	51.74	1,278
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

Etsy, Inc. (0IIW.L) LSE