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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	71.71	66.39	66.39	71.96	64.8	16.69M
September 29, 2025	64.86	74.34	74.34	75.77	63.64	25.78M
September 26, 2025	63.22	64.18	64.18	64.31	62.56	3.76M
September 25, 2025	64.35	63.6	63.6	64.57	61.71	4.19M
September 24, 2025	63.22	64.05	64.05	64.46	62.73	3.2M
September 23, 2025	61.97	62.64	62.64	62.93	61.34	3.12M
September 22, 2025	65	61.67	61.67	65	61.03	5.88M
September 19, 2025	64.51	64.99	64.99	65.07	63.52	6.27M
September 18, 2025	62.57	64.85	64.85	65.06	62.26	6.9M
September 17, 2025	59.45	60.62	60.62	62	59.19	5.57M
September 16, 2025	57.81	59.41	59.41	59.65	55.95	5.68M
September 15, 2025	58.84	57.8	57.8	59.25	56.63	4.72M
September 12, 2025	58.86	58.94	58.94	59.59	57.85	4.2M
September 11, 2025	59.46	59.59	59.59	61.49	58.65	7.9M
September 10, 2025	55.52	57.82	57.82	58.41	55	5.68M
September 09, 2025	57.21	56.02	56.02	57.68	53.97	8.25M
September 08, 2025	54.25	58.2	58.2	58.34	54.15	9.53M
September 05, 2025	52.36	54.06	54.06	54.11	52.35	5.07M
September 04, 2025	51.78	52.21	52.21	52.4	50.26	5.27M
September 03, 2025	51.37	51.97	51.97	52.55	51.14	4.41M
September 02, 2025	52.24	51.7	51.7	52.24	51.15	4.69M
August 29, 2025	53.84	53.01	53.01	54.23	52.84	4.38M
August 28, 2025	54.7	53.87	53.87	54.79	52.89	6.94M
August 27, 2025	55.74	54.43	54.43	55.79	54.28	4.56M
August 26, 2025	57.02	56.22	56.22	57.14	54.5	9.32M
August 25, 2025	61.89	57.39	57.39	61.9	57.37	7.94M
August 22, 2025	62.88	62.66	62.66	63.88	62	4.12M
August 21, 2025	64.37	62.92	62.92	64.73	61.42	4.48M
August 20, 2025	63.39	64.96	64.96	65.37	62.88	3.41M
August 19, 2025	65.31	63.49	63.49	65.62	63.47	3.36M
August 18, 2025	66	64.96	64.96	66.6	63.94	5.31M
August 15, 2025	68.36	66.43	66.43	68.55	66.03	5.03M

Etsy, Inc. (ETSY) NYSE