Etsy, Inc. - Common Stock (ETSY)

Last Price53.29

Change+0.00 (0.00%)

NYSE · Last Trade: Feb 4th, 6:07 AM EST

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

Date Range:

2025-11-04 - 2026-02-04

Date	Open	High	Low	Close	Volume	Adjusted Close
2/03/2026	53.00	54.81	52.17	53.29	3,747,911	53.29
2/02/2026	53.00	53.86	52.54	53.61	2,655,259	53.61
1/30/2026	54.12	54.79	52.77	52.96	3,530,778	52.96
1/29/2026	57.23	58.31	54.35	54.95	3,877,773	54.95
1/28/2026	58.92	59.93	57.05	57.19	2,374,232	57.19
1/27/2026	60.14	60.14	57.51	58.63	2,571,527	58.63
1/26/2026	59.65	60.92	59.64	60.09	2,771,296	60.09
1/23/2026	61.99	62.72	59.60	60.17	2,577,770	60.17
1/22/2026	62.75	64.51	61.99	62.49	4,592,272	62.49
1/21/2026	59.43	61.40	59.06	60.99	3,370,841	60.99
1/20/2026	60.00	61.18	58.83	58.93	3,516,842	58.93
1/16/2026	63.43	63.43	61.22	61.77	2,555,602	61.77
1/15/2026	62.22	64.19	62.22	63.63	3,492,421	63.63
1/14/2026	61.61	63.09	60.71	61.58	2,022,440	61.58
1/13/2026	60.35	62.80	60.00	61.57	2,606,016	61.57
1/12/2026	61.57	61.92	59.73	60.39	3,017,335	60.39
1/09/2026	61.75	62.30	60.71	61.88	2,303,337	61.88
1/08/2026	60.51	62.32	60.40	61.23	2,777,945	61.23
1/07/2026	61.73	63.70	61.67	61.76	3,168,397	61.76
1/06/2026	58.80	61.70	58.63	61.42	4,645,490	61.42
1/05/2026	56.94	59.58	56.46	58.56	4,106,637	58.56
1/02/2026	55.94	57.87	55.67	57.28	3,527,094	57.28
12/31/2025	55.11	55.81	55.01	55.44	2,157,529	55.44
12/30/2025	56.50	56.50	55.14	55.36	2,432,262	55.36
12/29/2025	55.75	56.78	55.56	56.59	3,400,298	56.59
12/26/2025	55.94	56.07	55.37	55.75	1,737,420	55.75
12/24/2025	54.53	55.97	54.46	55.97	1,475,368	55.97
12/23/2025	55.50	56.79	54.58	55.04	2,535,381	55.04
12/22/2025	54.28	56.87	54.28	55.73	2,795,256	55.73
12/19/2025	54.37	55.12	54.07	54.33	4,687,097	54.33
12/18/2025	54.50	56.17	53.50	53.68	4,498,672	53.68
12/17/2025	53.79	55.32	52.79	52.86	3,619,264	52.86
12/16/2025	53.72	54.92	53.42	53.75	2,339,755	53.75
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