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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	60.3	61.83	61.83	62.85	59.7	113
October 13, 2025	58.8	60.86	60.86	60.86	58.8	5
October 10, 2025	62.81	59.13	59.13	63.49	59.13	45
October 09, 2025	60	62.59	62.59	62.59	60	7
October 08, 2025	61.11	59.8	59.8	61.89	59.8	65
October 07, 2025	59.31	61.07	61.07	61.07	59.31	65
October 06, 2025	61.73	59.66	59.66	62.79	59.66	65
October 03, 2025	61.58	63.91	63.91	63.91	61.58	143
October 02, 2025	59.72	62.48	62.48	62.48	59.72	284
October 01, 2025	55.66	60.12	60.12	60.12	55.66	284
September 30, 2025	62.91	56.37	56.37	63	56.37	284
September 29, 2025	54.54	54.54	54.54	54.54	54.54	100
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

Etsy, Inc. (3E2.F) FSX