Etsy, Inc. - ETSY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	54.53	55.97	55.97	55.97	54.46	1.48M
December 23, 2025	55.5	55.04	55.04	56.79	54.58	1.97M
December 22, 2025	54.28	55.73	55.73	56.87	54.28	2.8M
December 19, 2025	54.37	54.33	54.33	55.12	54.07	4.67M
December 18, 2025	54.5	53.68	53.68	56.17	53.5	4.5M
December 17, 2025	53.79	52.86	52.86	55.32	52.79	3.6M
December 16, 2025	53.72	53.75	53.75	54.92	53.44	1.65M
December 15, 2025	53.44	53.13	53.13	54	52.78	2.75M
December 12, 2025	53.04	53.86	53.86	54.38	53.04	2.3M
December 11, 2025	54.61	53.49	53.49	55.52	53.38	2.7M
December 10, 2025	54.97	54.73	54.73	55.65	54.29	3.83M
December 09, 2025	53.68	55.1	55.1	56.53	53.38	2.95M
December 08, 2025	54.92	54.34	54.34	55.5	53.45	2.93M
December 05, 2025	52.7	53.26	53.26	53.95	52.24	4M
December 04, 2025	53.3	52.19	52.19	53.3	51.03	3.54M
December 03, 2025	54.65	53.83	53.83	54.77	53.3	2.81M
December 02, 2025	54.78	54.67	54.67	54.99	54.08	2.38M
December 01, 2025	53.53	54.81	54.81	55.47	52.67	3.67M
November 28, 2025	54.17	54.22	54.22	55.15	54.02	1.3M
November 26, 2025	53.9	54.16	54.16	55.31	53.76	3.32M
November 25, 2025	52.87	53.98	53.98	55.02	52.23	3.93M
November 24, 2025	52.72	52.06	52.06	53.26	51.54	4.42M
November 21, 2025	51.56	53.09	53.09	54.1	51.56	4.12M
November 20, 2025	53.43	51.57	51.57	54.5	51.51	4.13M
November 19, 2025	54.38	53.11	53.11	54.79	52.46	3.92M
November 18, 2025	54	54.5	54.5	55.46	53.75	2.5M
November 17, 2025	57.3	54.62	54.62	58.4	54.02	5.08M
November 14, 2025	57	57.1	57.1	58.1	56.65	3.1M
November 13, 2025	62.62	58.48	58.48	62.72	57.29	7.14M
November 12, 2025	64.25	63.9	63.9	65.66	63.76	3.71M
November 11, 2025	60.6	63.74	63.74	63.88	60.43	4.51M
November 10, 2025	59.3	60.24	60.24	61.34	59.09	4.27M
November 07, 2025	56.33	59.09	59.09	59.31	55.9	3.81M
November 06, 2025	60.24	56.8	56.8	60.3	56.66	3.44M
November 05, 2025	58.05	60.28	60.28	60.78	58.05	3.51M
November 04, 2025	59.88	58.27	58.27	60.1	57.75	3.95M
November 03, 2025	61.49	61.08	61.08	62.24	59.96	5.02M
October 31, 2025	62.55	61.9	61.9	63.6	61.03	3.74M
October 30, 2025	64.08	61.93	61.93	64.21	61.71	6.42M
October 29, 2025	70.26	65.21	65.21	72.73	65.2	13M
October 28, 2025	75.48	74.78	74.78	76.23	73.33	5.12M
October 27, 2025	74.7	75.56	75.56	76.1	74.4	3.15M
October 24, 2025	75	73.9	73.9	75.89	73.44	2.44M
October 23, 2025	72.96	73.88	73.88	73.95	70.56	2.62M
October 22, 2025	71.58	73.25	73.25	73.68	71.38	2.87M
October 21, 2025	72.03	71.94	71.94	72.56	70.54	2.06M
October 20, 2025	71.22	71.34	71.34	72.55	70.7	2.17M
October 17, 2025	71.1	70.46	70.46	71.46	69.63	3.26M
October 16, 2025	73.06	68.73	68.73	74.24	68.73	4.89M
October 15, 2025	72.04	70.7	70.7	74.44	70.66	3.31M
October 14, 2025	68.16	71.91	71.91	73	67.62	2.91M
October 13, 2025	70.37	70.41	70.41	71.09	69.43	2.43M
October 10, 2025	73.07	68.73	68.73	73.07	68.72	4.16M
October 09, 2025	70.94	72.86	72.86	73.01	70.72	4.2M
October 08, 2025	71.75	70.14	70.14	72	69.11	4.26M
October 07, 2025	70.58	71.47	71.47	71.52	69.06	3.67M
October 06, 2025	72.95	70	70	74.18	69.56	5.58M
October 03, 2025	72.89	72.38	72.38	76.52	72.31	7.48M
October 02, 2025	70.92	72.54	72.54	73.52	70.56	4.71M
October 01, 2025	66.48	70.49	70.49	71.74	66.36	8.91M

Etsy, Inc. (ETSY) NYSE