Etsy Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 28.890 | 28.890 | 28.890 | 28.890 | 28.890 | 103 |
| 2026-10-15 | 27.060 | 27.060 | 27.060 | 27.060 | 27.060 | 0 |
| 2026-10-14 | 27.060 | 27.060 | 27.060 | 27.060 | 27.060 | 400 |
| 2026-10-13 | 25.090 | 25.090 | 25.090 | 25.090 | 25.090 | 0 |
| 2026-10-12 | 25.080 | 25.080 | 25.080 | 25.080 | 25.080 | 0 |
| 2026-10-09 | 25.090 | 25.090 | 25.090 | 25.090 | 25.090 | 300 |
| 2026-10-08 | 25.200 | 25.200 | 25.200 | 25.200 | 25.200 | 30 |
| 2026-10-07 | 24.200 | 24.200 | 24.200 | 24.200 | 24.200 | 0 |
| 2026-10-06 | 24.200 | 24.200 | 24.200 | 24.200 | 24.200 | 0 |
| 2026-10-05 | 24.200 | 24.200 | 24.200 | 24.200 | 24.200 | 0 |
| 2026-10-02 | 24.200 | 24.200 | 24.200 | 24.200 | 24.200 | 0 |
| 2026-10-01 | 24.200 | 24.200 | 24.200 | 24.200 | 24.200 | 0 |
| 2026-09-30 | 24.200 | 24.200 | 24.200 | 24.200 | 24.200 | 0 |
| 2026-09-29 | 24.200 | 24.200 | 24.200 | 24.200 | 24.200 | 50 |
| 2026-09-28 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 0 |
| 2026-09-25 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 0 |
| 2026-09-24 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 1 |
| 2026-09-23 | 25.300 | 25.300 | 25.300 | 25.300 | 25.300 | 0 |
| 2026-09-22 | 25.300 | 25.300 | 25.300 | 25.300 | 25.300 | 100 |
| 2026-09-21 | 24.900 | 24.900 | 24.900 | 24.900 | 24.900 | 0 |
| 2026-09-18 | 25.040 | 25.040 | 24.900 | 24.900 | 24.900 | 40 |
| 2026-09-17 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 0 |
| 2026-09-16 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 0 |
| 2026-09-15 | 25.500 | 25.600 | 25.350 | 25.350 | 25.350 | 60 |
| 2026-09-14 | 24.450 | 24.450 | 24.450 | 24.450 | 24.450 | 0 |
| 2026-09-11 | 24.450 | 24.450 | 24.450 | 24.450 | 24.450 | 0 |
| 2026-09-10 | 24.450 | 24.450 | 24.450 | 24.450 | 24.450 | 0 |
| 2026-09-09 | 24.450 | 24.450 | 24.450 | 24.450 | 24.450 | 0 |
| 2026-09-08 | 24.450 | 24.450 | 24.450 | 24.450 | 24.450 | 5 |
| 2026-09-07 | 28.440 | 28.440 | 28.440 | 28.440 | 28.440 | 0 |
| 2026-09-04 | 28.440 | 28.440 | 28.440 | 28.440 | 28.440 | 0 |
| 2026-09-03 | 28.440 | 28.440 | 28.440 | 28.440 | 28.440 | 1 |
| 2026-09-02 | 28.170 | 28.170 | 28.170 | 28.170 | 28.170 | 0 |
| 2026-09-01 | 28.170 | 28.170 | 28.170 | 28.170 | 28.170 | 0 |
| 2026-08-31 | 28.170 | 28.170 | 28.170 | 28.170 | 28.170 | 50 |
| 2026-08-28 | 28.140 | 28.140 | 28.140 | 28.140 | 28.140 | 0 |
| 2026-08-27 | 28.140 | 28.140 | 28.140 | 28.140 | 28.140 | 0 |
| 2026-08-26 | 28.140 | 28.140 | 28.140 | 28.140 | 28.140 | 0 |
| 2026-08-25 | 28.140 | 28.140 | 28.140 | 28.140 | 28.140 | 0 |
| 2026-08-24 | 28.140 | 28.140 | 28.140 | 28.140 | 28.140 | 0 |
| 2026-08-21 | 28.140 | 28.140 | 28.140 | 28.140 | 28.140 | 300 |
| 2026-08-20 | 29.070 | 29.070 | 29.070 | 29.070 | 29.070 | 0 |
| 2026-08-19 | 29.070 | 29.070 | 29.070 | 29.070 | 29.070 | 0 |
| 2026-08-18 | 29.070 | 29.070 | 29.070 | 29.070 | 29.070 | 0 |
| 2026-08-17 | 29.070 | 29.070 | 29.070 | 29.070 | 29.070 | 0 |
| 2026-08-14 | 29.070 | 29.070 | 29.070 | 29.070 | 29.070 | 0 |
| 2026-08-13 | 29.070 | 29.070 | 29.070 | 29.070 | 29.070 | 0 |
| 2026-08-12 | 29.070 | 29.070 | 29.070 | 29.070 | 29.070 | 0 |
| 2026-08-11 | 29.070 | 29.070 | 29.070 | 29.070 | 29.070 | 0 |
| 2026-08-10 | 29.070 | 29.070 | 29.070 | 29.070 | 29.070 | 0 |
| 2026-08-07 | 29.070 | 29.070 | 29.070 | 29.070 | 29.070 | 0 |
| 2026-08-06 | 29.070 | 29.070 | 29.070 | 29.070 | 29.070 | 0 |
| 2026-08-05 | 29.070 | 29.070 | 29.070 | 29.070 | 29.070 | 0 |
| 2026-08-04 | 29.070 | 29.070 | 29.070 | 29.070 | 29.070 | 1 |
| 2026-08-03 | 28.110 | 28.110 | 28.110 | 28.110 | 28.110 | 1 |
| 2026-07-31 | 29.460 | 29.460 | 29.460 | 29.460 | 29.460 | 0 |
| 2026-07-30 | 29.460 | 29.460 | 29.460 | 29.460 | 29.460 | 0 |
| 2026-07-29 | 28.920 | 29.460 | 28.920 | 29.460 | 29.460 | 4 |
| 2026-07-28 | 26.550 | 26.550 | 26.550 | 26.550 | 26.550 | 0 |
| 2026-07-27 | 26.550 | 26.550 | 26.550 | 26.550 | 26.550 | 0 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.