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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	54.03	54.56	54.56	54.56	54.03	100
September 25, 2025	54.53	54.67	54.67	54.67	54.53	100
September 24, 2025	52.73	52.73	52.73	52.73	52.73	100
September 23, 2025	51.87	52.81	52.81	52.81	51.87	100
September 22, 2025	54.97	52.31	52.31	54.97	52.31	150
September 19, 2025	54.72	55.04	55.04	55.04	54.72	150
September 18, 2025	51.3	54.95	54.95	54.95	51.3	150
September 17, 2025	49.72	51.4	51.4	51.4	49.72	150
September 16, 2025	48.77	48.77	48.77	48.77	48.77	15
September 15, 2025	49.9	48.83	48.83	49.9	48.83	15
September 12, 2025	50.34	49.6	49.6	50.34	49.6	18
September 11, 2025	49.1	50.94	50.94	50.94	49.1	40
September 10, 2025	47.53	47.35	47.35	47.53	47.35	10
September 09, 2025	49.05	48.58	48.58	49.05	48.58	2,589
September 08, 2025	45.85	49.19	49.19	49.19	45.85	3,716
September 05, 2025	44.74	46.18	46.18	46.28	44.35	560
September 04, 2025	44.59	44.8	44.8	45.05	43.25	604
September 03, 2025	44.39	44.4	44.4	44.88	43.69	1,596
September 02, 2025	45.09	44.49	44.49	45.44	44.07	385
September 01, 2025	45.02	45.45	45.45	45.47	45	83
August 29, 2025	46.11	45.34	45.34	46.2	45.25	223
August 28, 2025	46.58	45.94	45.94	47.33	45.41	1,222
August 27, 2025	48.29	46.81	46.81	48.7	46.81	520
August 26, 2025	49.22	48.43	48.43	49.51	46.92	559
August 25, 2025	53.1	49.47	49.47	53.33	49.46	1,213
August 22, 2025	53.82	53.41	53.42	53.82	53.41	80
August 21, 2025	55.35	55.35	53.49	55.35	55.35	60
August 20, 2025	54.05	55.58	55.58	55.99	54.05	60
August 19, 2025	55.6	54.45	54.45	56.2	54.45	289
August 18, 2025	56.63	55.57	55.57	57.02	54.98	244
August 15, 2025	58.71	56.75	56.75	58.71	56.75	1,600
August 14, 2025	59.36	59.36	58.2	59.36	59.36	1,600
August 13, 2025	56.73	59.91	59.91	60.15	56.56	1,600
August 12, 2025	53	56.83	56.83	57.08	52.95	500
August 11, 2025	52.08	53.11	53.11	53.11	51.96	274
August 08, 2025	51.9	52.34	52.34	52.34	51.34	748
August 07, 2025	48.13	51.96	51.96	52.12	48.11	1,121
August 06, 2025	48.09	48.29	48.08	48.29	48.09	4,000
August 05, 2025	49.75	48.47	48.47	50.17	48.47	4,000
August 04, 2025	50.82	49.53	49.53	51.42	49.39	245
August 01, 2025	50.78	50.66	50.66	51.76	49.39	193
July 31, 2025	54.71	50.88	50.88	55.39	49.34	567
July 30, 2025	52.04	55.05	55.05	59.34	51	1,581
July 29, 2025	54.09	52.27	52.27	55	51.94	694
July 28, 2025	53.32	53.91	53.91	54.61	53.32	230
July 25, 2025	54.34	53.27	53.27	54.7	52.72	188
July 24, 2025	53.23	54.28	54.28	56.28	53.23	1,023
July 23, 2025	54.15	53.55	53.55	54.31	52.82	480
July 22, 2025	51.75	54.14	54.14	54.24	51.29	178
July 21, 2025	52	51.75	51.75	53.01	50.74	526
July 18, 2025	49.62	50.99	50.95	50.99	49.62	250
July 17, 2025	47.99	50.02	50.02	50.78	47.99	306
July 16, 2025	47.65	48.12	48.12	48.66	47.45	170
July 15, 2025	49.83	47.85	47.85	49.94	47.48	652
July 14, 2025	49.43	49.39	49.39	50.1	49.11	288
July 11, 2025	49.66	49.45	49.45	49.93	49	1,409
July 10, 2025	45.8	49.64	49.64	49.91	45.8	1,079
July 09, 2025	45.4	46.22	46.22	46.22	44.78	109
July 08, 2025	45.65	45.74	45.74	45.81	44.4	548
July 07, 2025	45.74	45.69	45.69	46.8	45.3	164

Etsy, Inc. (3E2.F) XETRA