Etsy, Inc. - 3E2.F - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	51.32	52.7	52.7	53.03	51.03	186
January 12, 2026	52.2	51.54	51.54	52.2	51.54	45
January 09, 2026	52.17	53.37	53.37	53.37	52.17	60
January 08, 2026	52.2	52.45	52.45	53.13	52.2	60
January 07, 2026	52.01	52.99	52.99	53.05	52.01	45
January 06, 2026	49.63	51.3	51.3	51.3	49.63	45
January 05, 2026	48.86	50.07	50.07	50.07	48.86	25
January 02, 2026	46.85	49.15	49.15	49.15	46.85	24
December 30, 2025	47.4	47.69	47.69	47.69	47.4	24
December 29, 2025	46.91	48.06	48.06	48.06	46.88	24
December 23, 2025	46.9	46.6	46.6	46.9	46.31	80
December 22, 2025	46.21	47.49	47.49	47.74	46.21	50
December 19, 2025	45.54	46.44	46.44	46.44	45.54	10
December 18, 2025	44.84	45.83	45.83	45.99	44.84	10
December 17, 2025	45.54	45.12	45.12	45.54	45.12	364
December 16, 2025	44.5	45.6	45.6	45.6	44.5	364
December 15, 2025	45.65	45.03	45.03	45.65	45.03	5
December 12, 2025	45.13	45.7	45.7	45.7	45.13	5
December 11, 2025	45.89	45.46	45.46	45.94	45.46	5
December 10, 2025	47.38	46.44	46.44	47.4	46.44	50
December 09, 2025	46.31	47.83	47.83	47.83	46.31	5
December 08, 2025	45.41	46.79	46.79	46.79	45.41	5
December 05, 2025	44.42	45.72	45.72	45.72	44.42	42
December 04, 2025	45.81	45.81	45.81	45.81	45.81	42
December 03, 2025	46.66	46.46	46.46	46.66	46.46	42
December 02, 2025	46.79	46.76	46.76	46.79	46.76	42
December 01, 2025	45.84	46.99	46.99	46.99	45.84	42
November 28, 2025	46.46	46.65	46.65	46.65	46.46	42
November 27, 2025	46.34	46.34	46.34	46.34	46.34	109
November 26, 2025	46.47	46.78	46.78	46.78	46.47	109
November 25, 2025	44.72	46.78	46.78	46.78	44.72	109
November 24, 2025	45.95	44.78	44.78	46.38	44.78	109
November 21, 2025	44.16	45.81	45.81	45.81	44.16	389
November 20, 2025	46.56	44.85	44.85	46.56	44.85	389
November 19, 2025	46.58	45.78	45.78	46.58	45.78	389
November 18, 2025	46.31	46.99	46.99	46.99	46.31	389
November 17, 2025	49.1	46.61	46.61	50.25	46.61	389
November 14, 2025	49.88	48.99	48.99	49.88	48.99	200
November 13, 2025	54.92	50.16	50.16	54.92	50.16	200
November 12, 2025	54.93	55.22	55.22	55.22	54.93	200
November 11, 2025	52	54.55	54.55	54.55	51.67	200
November 10, 2025	51.68	52.48	52.48	52.48	51.44	50
November 07, 2025	49.17	49.53	49.53	49.53	48.49	70
November 06, 2025	51.84	49.47	49.47	51.84	49.47	309
November 05, 2025	50.03	52.18	52.18	52.18	49.78	309
November 04, 2025	51.9	50.82	50.82	51.9	50.82	391
November 03, 2025	53.41	52.82	52.82	53.75	52.82	30
October 31, 2025	53.12	53.63	53.63	54.85	53.12	100
October 30, 2025	55.81	53.63	53.63	55.81	53.42	715
October 29, 2025	65.3	55.2	55.2	66.19	55.2	715
October 28, 2025	64.26	64.39	64.39	64.39	64.26	35
October 27, 2025	63.86	64.16	64.16	64.16	63.86	35
October 24, 2025	63.49	63.06	63.06	63.49	62.63	20
October 23, 2025	62.85	62.9	62.9	62.9	62.85	50
October 22, 2025	61.55	62.65	62.65	62.65	61.54	75
October 21, 2025	60.9	61.82	61.82	61.82	60.9	284
October 20, 2025	60.29	61.77	61.77	62	60.29	284
October 17, 2025	60.31	60.56	60.56	60.56	60.31	52
October 16, 2025	60.3	60.77	60.77	61.89	60.3	52
October 15, 2025	61.74	61.74	61.74	61.74	61.74	113

Etsy, Inc. (3E2.F) FSX