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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	49.79	52.18	52.18	53.29	49.41	9.93M
February 19, 2026	48.56	48.14	48.14	49.65	44.97	13.17M
February 18, 2026	44.04	44.05	44.05	46.34	44	7.4M
February 17, 2026	45.56	44.36	44.36	45.67	44.2	4.45M
February 13, 2026	46.36	45.73	45.73	47.41	45.56	3.22M
February 12, 2026	47.41	46.24	46.24	48	45.76	4.73M
February 11, 2026	53.53	47.46	47.46	53.65	47.39	6.64M
February 10, 2026	55.11	54.08	54.08	55.73	54.01	3.73M
February 09, 2026	56.52	55.1	55.1	56.74	54.42	2.79M
February 06, 2026	54.96	57.82	57.82	58.09	54.79	4.4M
February 05, 2026	52.97	54.46	54.46	55.41	52.97	6M
February 04, 2026	53.61	53.09	53.09	54.85	49.66	5.56M
February 03, 2026	52.94	53.29	53.29	54.79	52.17	3.27M
February 02, 2026	53	53.61	53.61	53.86	52.54	2.66M
January 30, 2026	54.12	52.96	52.96	54.79	52.76	3.53M
January 29, 2026	57.23	54.95	54.95	58.31	54.35	3.88M
January 28, 2026	59.15	57.19	57.19	59.93	57.06	2.03M
January 27, 2026	59.48	58.63	58.63	60.14	57.51	2.2M
January 26, 2026	59.65	60.09	60.09	60.92	59.64	2.77M
January 23, 2026	61.99	60.17	60.17	62.72	59.6	2.58M
January 22, 2026	62.75	62.49	62.49	64.51	61.99	4.59M
January 21, 2026	59.43	60.99	60.99	61.4	59.06	3.37M
January 20, 2026	60	58.93	58.93	61.18	58.83	3.52M
January 16, 2026	63.43	61.77	61.77	63.43	61.22	2.56M
January 15, 2026	62.25	63.63	63.63	64.2	62.12	3.49M
January 14, 2026	61.61	61.58	61.58	63.09	60.71	2.02M
January 13, 2026	60.35	61.57	61.57	62.79	60	2.47M
January 12, 2026	61.57	60.39	60.39	61.92	59.72	3.02M
January 09, 2026	61.83	61.88	61.88	62.29	60.7	1.95M
January 08, 2026	60.51	61.23	61.23	62.32	60.4	2.78M
January 07, 2026	61.73	61.76	61.76	63.7	61.67	3.17M
January 06, 2026	58.8	61.42	61.42	61.7	58.63	4.65M
January 05, 2026	56.94	58.56	58.56	59.58	56.46	4.11M
January 02, 2026	55.94	57.28	57.28	57.87	55.67	3.53M
December 31, 2025	55.11	55.44	55.44	55.81	55.01	2.16M
December 30, 2025	56.5	55.36	55.36	56.5	55.14	2.28M
December 29, 2025	55.75	56.59	56.59	56.78	55.56	3.4M
December 26, 2025	55.94	55.75	55.75	56.07	55.37	1.69M
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

Etsy, Inc. (ETSY) NYSE