Etsy, Inc. - Common Stock (ETSY)

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

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	45.59	46.20	45.15	45.86	3,742,292	45.86
4/24/2025	45.45	45.76	44.28	45.55	6,496,785	45.55
4/23/2025	46.63	47.23	45.75	45.79	3,023,781	45.79
4/22/2025	45.58	46.65	45.28	45.93	5,813,177	45.93
4/21/2025	44.15	44.75	43.72	44.54	4,376,977	44.54
4/17/2025	42.37	44.33	42.37	44.15	2,900,874	44.15
4/16/2025	43.32	43.41	41.91	42.52	3,141,229	42.52
4/15/2025	43.36	44.44	42.95	43.50	2,714,469	43.50
4/14/2025	44.37	45.00	42.53	43.65	2,412,732	43.65
4/11/2025	43.86	44.75	41.91	43.60	3,354,012	43.60
4/10/2025	43.42	44.59	42.18	43.58	4,877,229	43.58
4/09/2025	40.19	44.94	40.05	44.04	5,750,418	44.04
4/08/2025	44.05	44.57	40.60	40.80	6,256,941	40.80
4/07/2025	42.05	45.89	41.48	43.64	5,124,129	43.64
4/04/2025	46.45	46.55	43.53	44.42	7,967,849	44.42
4/03/2025	48.57	50.10	47.39	48.41	6,552,711	48.41
4/02/2025	48.42	51.00	48.24	50.42	5,023,325	50.42
4/01/2025	47.11	48.84	46.73	48.53	3,834,109	48.53
3/31/2025	46.07	47.80	45.79	47.18	3,098,867	47.18
3/28/2025	47.10	48.13	45.80	46.69	2,967,624	46.69
3/27/2025	46.55	48.06	46.48	46.92	2,695,306	46.92
3/26/2025	47.82	47.97	45.91	46.69	2,325,225	46.69
3/25/2025	46.03	47.98	46.01	47.82	4,492,377	47.82
3/24/2025	45.97	46.31	44.80	45.86	4,417,357	45.86
3/21/2025	44.65	45.35	44.22	45.11	11,113,784	45.11
3/20/2025	44.82	45.77	44.64	44.93	3,674,549	44.93
3/19/2025	44.52	45.31	43.43	44.72	4,430,026	44.72
3/18/2025	45.86	45.92	44.50	44.66	3,209,451	44.66
3/17/2025	45.88	47.19	45.80	46.29	3,122,688	46.29
3/14/2025	45.14	45.83	44.53	45.65	2,757,181	45.65
3/13/2025	44.86	45.21	43.75	44.40	3,671,548	44.40
3/12/2025	47.22	47.78	44.15	44.93	6,799,964	44.93
3/11/2025	48.85	49.96	46.65	46.87	4,977,149	46.87
3/10/2025	46.46	49.57	46.46	48.65	6,980,593	48.65
3/07/2025	46.96	47.40	45.85	46.80	3,500,890	46.80
3/06/2025	49.47	49.48	46.52	46.95	5,705,998	46.95
3/05/2025	49.26	50.26	48.97	50.00	2,596,383	50.00
3/04/2025	48.43	50.21	47.55	49.46	4,364,485	49.46
3/03/2025	51.39	52.23	48.86	49.05	4,593,281	49.05
2/28/2025	50.94	51.83	50.76	51.19	3,015,898	51.19
2/27/2025	52.00	52.00	49.22	51.19	5,476,180	51.19
2/26/2025	53.55	53.90	51.67	51.70	3,448,254	51.70
2/25/2025	53.00	53.72	51.59	53.13	3,402,320	53.13
2/24/2025	51.02	53.59	50.41	53.24	5,216,132	53.24
2/21/2025	51.29	52.34	49.88	51.26	5,002,801	51.26
2/20/2025	51.45	53.41	50.51	51.40	5,382,355	51.40
2/19/2025	54.00	54.25	50.75	51.53	13,309,018	51.53
2/18/2025	57.71	58.17	56.14	57.29	7,455,216	57.29
2/14/2025	55.82	58.24	55.82	57.20	3,997,846	57.20
2/13/2025	52.73	55.41	52.35	55.32	3,058,028	55.32
2/12/2025	52.03	53.56	51.80	52.79	2,320,570	52.79
2/11/2025	53.77	54.18	53.25	53.29	1,946,264	53.29
2/10/2025	54.75	55.83	54.08	54.18	2,389,773	54.18
2/07/2025	55.59	55.75	54.27	54.40	2,184,830	54.40
2/06/2025	55.51	56.50	55.30	55.46	1,775,238	55.46
2/05/2025	54.40	56.34	54.00	55.26	2,775,091	55.26
2/04/2025	54.34	55.10	53.87	53.96	2,105,999	53.96
2/03/2025	57.00	57.56	53.97	54.81	4,917,586	54.81
1/31/2025	56.19	56.47	54.66	54.91	2,033,970	54.91
1/30/2025	55.51	56.36	55.38	56.06	1,968,459	56.06
1/29/2025	55.34	55.77	54.05	55.05	1,749,569	55.05
1/28/2025	53.63	56.75	53.63	55.79	3,473,917	55.79
1/27/2025	52.23	55.15	52.03	53.45	4,157,090	53.45