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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	41.42	44.79	44.79	44.79	41.42	77
February 19, 2026	42.81	42.81	42.81	42.81	42.81	77
February 18, 2026	37.19	37.19	37.19	37.19	37.19	77
February 17, 2026	37.81	37.5	37.5	37.81	37.5	77
February 16, 2026	38.24	38.01	38.01	38.24	38.01	77
February 13, 2026	38.63	38.81	38.81	39.03	38.25	77
February 12, 2026	39.83	38.88	38.88	39.83	38.88	10
February 11, 2026	45.12	45.12	45.12	45.12	45.12	15
February 10, 2026	45.87	45.44	45.44	45.87	45.44	15
February 09, 2026	48.07	46.71	46.71	48.07	46.71	15
February 06, 2026	45.51	48.33	48.33	48.33	45.51	10
February 05, 2026	45.21	46.29	46.29	46.29	45.21	10
February 04, 2026	44.56	44.54	44.54	44.56	44.1	10
February 03, 2026	45.27	44.64	44.64	45.27	44.64	29
February 02, 2026	43.54	45.05	45.05	45.05	43.54	4
January 30, 2026	45.33	44.54	44.54	45.33	44.54	25
January 29, 2026	47.51	45.91	45.91	47.51	45.91	132
January 28, 2026	48.92	47.69	47.69	48.92	47.69	55
January 27, 2026	50.52	48.38	48.38	50.52	48.38	55
January 26, 2026	50.27	50.49	50.49	50.88	50.27	55
January 23, 2026	52.85	50.73	50.73	52.85	50.73	99
January 22, 2026	51.9	52.88	52.88	54.05	51.9	99
January 21, 2026	50	52	52	52	50	20
January 20, 2026	51.79	50.43	50.43	51.79	50.43	20
January 19, 2026	52.07	52.16	52.16	52.16	52.07	25
January 16, 2026	54.6	54.64	54.64	54.64	54.6	25
January 15, 2026	52.6	52.6	52.6	52.6	52.6	2
January 14, 2026	52.36	52.78	52.78	52.78	52.36	2
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

Etsy, Inc. (3E2.F) FSX