Etsy, Inc. - Common Stock (ETSY)

Last Price54.62

Change+1.48 (2.80%)

NYSE · Last Trade: Dec 16th, 11:26 AM EST

Historical Prices For Etsy, Inc. - Common Stock (ETSY)

Date Range:

2025-09-16 - 2025-12-16

Date	Open	High	Low	Close	Volume	Adjusted Close
12/15/2025	53.44	54.00	52.78	53.13	2,749,795	53.13
12/12/2025	53.04	54.38	53.04	53.86	2,304,479	53.86
12/11/2025	54.61	55.52	53.38	53.49	2,698,642	53.49
12/10/2025	54.97	55.65	54.29	54.73	3,827,026	54.73
12/09/2025	53.74	56.53	53.38	55.15	3,821,013	55.15
12/08/2025	54.92	55.50	53.45	54.34	2,926,075	54.34
12/05/2025	52.70	53.95	52.24	53.26	4,004,754	53.26
12/04/2025	53.27	53.52	51.02	52.19	4,411,962	52.19
12/03/2025	54.65	54.77	53.30	53.83	2,810,947	53.83
12/02/2025	54.78	54.99	54.08	54.67	2,381,970	54.67
12/01/2025	53.53	55.47	52.67	54.81	3,664,892	54.81
11/28/2025	54.17	55.15	54.02	54.22	1,304,432	54.22
11/26/2025	53.90	55.31	53.76	54.16	3,316,144	54.16
11/25/2025	52.87	55.04	52.23	53.98	3,928,334	53.98
11/24/2025	52.72	53.26	51.54	52.06	4,406,232	52.06
11/21/2025	51.56	54.10	51.56	53.09	4,125,229	53.09
11/20/2025	53.43	54.50	51.51	51.57	4,132,022	51.57
11/19/2025	54.38	54.79	52.46	53.11	3,923,956	53.11
11/18/2025	54.00	55.46	53.75	54.50	2,503,833	54.50
11/17/2025	57.30	58.41	54.02	54.62	5,080,185	54.62
11/14/2025	57.26	58.10	56.65	57.10	3,345,769	57.10
11/13/2025	62.62	62.72	57.29	58.48	7,138,906	58.48
11/12/2025	64.25	65.66	63.77	63.90	3,738,541	63.90
11/11/2025	60.60	63.88	60.43	63.74	4,505,654	63.74
11/10/2025	59.30	61.34	59.09	60.24	4,266,168	60.24
11/07/2025	56.33	59.31	55.90	59.09	3,807,778	59.09
11/06/2025	60.24	60.30	56.66	56.80	4,067,097	56.80
11/05/2025	57.89	60.78	57.68	60.28	3,932,319	60.28
11/04/2025	59.88	60.10	57.75	58.27	4,014,648	58.27
11/03/2025	61.49	62.24	59.96	61.08	5,018,586	61.08
10/31/2025	62.55	63.60	61.03	62.00	4,790,648	62.00
10/30/2025	64.08	64.20	61.71	61.93	7,506,466	61.93
10/29/2025	70.26	72.73	65.20	65.21	13,190,394	65.21
10/28/2025	74.93	76.23	73.33	74.78	5,851,088	74.78
10/27/2025	74.70	76.10	74.40	75.56	3,155,553	75.56
10/24/2025	75.00	75.89	73.44	73.90	2,436,998	73.90
10/23/2025	72.96	73.95	70.56	73.88	2,642,953	73.88
10/22/2025	71.58	73.69	71.36	73.25	2,910,875	73.25
10/21/2025	72.03	72.56	70.53	71.94	2,153,834	71.94
10/20/2025	71.22	72.55	70.70	71.34	2,170,632	71.34
10/17/2025	71.10	71.70	69.63	70.46	3,414,015	70.46
10/16/2025	72.99	74.24	70.18	71.45	4,978,687	71.45
10/15/2025	72.04	74.44	70.66	70.70	3,314,881	70.70
10/14/2025	68.16	73.07	67.62	71.91	2,923,094	71.91
10/13/2025	70.37	71.09	69.43	70.41	2,429,847	70.41