Etsy Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 19.840 | 19.840 | 19.840 | 19.840 | 19.840 | 7 |
| 2024-08-19 | 23.010 | 23.010 | 19.570 | 19.820 | 19.820 | 339 |
| 2024-08-16 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 0 |
| 2024-08-15 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 0 |
| 2024-08-14 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 0 |
| 2024-08-13 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 0 |
| 2024-08-12 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 0 |
| 2024-08-09 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 0 |
| 2024-08-08 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 0 |
| 2024-08-07 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 0 |
| 2024-08-06 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 0 |
| 2024-08-05 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 0 |
| 2024-08-02 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 0 |
| 2024-08-01 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 2 |
| 2024-07-31 | 23.300 | 23.300 | 23.300 | 23.300 | 23.300 | 0 |
| 2024-07-30 | 23.300 | 23.300 | 23.300 | 23.300 | 23.300 | 0 |
| 2024-07-29 | 23.300 | 23.300 | 23.300 | 23.300 | 23.300 | 0 |
| 2024-07-26 | 23.440 | 23.440 | 23.220 | 23.300 | 23.300 | 253 |
| 2024-07-25 | 20.520 | 20.520 | 20.520 | 20.520 | 20.520 | 0 |
| 2024-07-24 | 20.520 | 20.520 | 20.520 | 20.520 | 20.520 | 0 |
| 2024-07-23 | 20.520 | 20.520 | 20.520 | 20.520 | 20.520 | 0 |
| 2024-07-22 | 20.520 | 20.520 | 20.520 | 20.520 | 20.520 | 0 |
| 2024-07-19 | 20.520 | 20.520 | 20.520 | 20.520 | 20.520 | 0 |
| 2024-07-18 | 20.520 | 20.520 | 20.520 | 20.520 | 20.520 | 0 |
| 2024-07-17 | 20.520 | 20.520 | 20.520 | 20.520 | 20.520 | 0 |
| 2024-07-16 | 20.520 | 20.520 | 20.520 | 20.520 | 20.520 | 0 |
| 2024-07-15 | 20.520 | 20.520 | 20.520 | 20.520 | 20.520 | 0 |
| 2024-07-12 | 20.520 | 20.520 | 20.520 | 20.520 | 20.520 | 0 |
| 2024-07-11 | 20.520 | 20.520 | 20.520 | 20.520 | 20.520 | 0 |
| 2024-07-10 | 20.520 | 20.520 | 20.520 | 20.520 | 20.520 | 0 |
| 2024-07-09 | 20.520 | 20.520 | 20.520 | 20.520 | 20.520 | 10 |
| 2024-07-08 | 21.320 | 21.320 | 21.320 | 21.320 | 21.320 | 1 |
| 2024-07-05 | 21.760 | 21.760 | 21.760 | 21.760 | 21.760 | 0 |
| 2024-07-04 | 21.760 | 21.760 | 21.760 | 21.760 | 21.760 | 0 |
| 2024-07-03 | 21.760 | 21.760 | 21.760 | 21.760 | 21.760 | 230 |
| 2024-07-02 | 22.040 | 22.040 | 22.040 | 22.040 | 22.040 | 0 |
| 2024-07-01 | 22.040 | 22.040 | 22.040 | 22.040 | 22.040 | 0 |
| 2024-06-28 | 22.040 | 22.040 | 22.040 | 22.040 | 22.040 | 10 |
| 2024-06-27 | 21.260 | 21.260 | 21.260 | 21.260 | 21.260 | 0 |
| 2024-06-26 | 21.260 | 21.260 | 21.260 | 21.260 | 21.260 | 0 |
| 2024-06-25 | 21.260 | 21.260 | 21.260 | 21.260 | 21.260 | 0 |
| 2024-06-24 | 21.260 | 21.260 | 21.260 | 21.260 | 21.260 | 0 |
| 2024-06-21 | 21.260 | 21.260 | 21.260 | 21.260 | 21.260 | 0 |
| 2024-06-20 | 21.260 | 21.260 | 21.260 | 21.260 | 21.260 | 0 |
| 2024-06-19 | 21.260 | 21.260 | 21.260 | 21.260 | 21.260 | 1 |
| 2024-06-18 | 21.260 | 21.260 | 21.260 | 21.260 | 21.260 | 0 |
| 2024-06-17 | 21.260 | 21.260 | 21.260 | 21.260 | 21.260 | 0 |
| 2024-06-14 | 21.260 | 21.260 | 21.260 | 21.260 | 21.260 | 0 |
| 2024-06-13 | 21.260 | 21.260 | 21.260 | 21.260 | 21.260 | 0 |
| 2024-06-12 | 21.260 | 21.260 | 21.260 | 21.260 | 21.260 | 0 |
| 2024-06-11 | 21.260 | 21.260 | 21.260 | 21.260 | 21.260 | 0 |
| 2024-06-10 | 21.260 | 21.260 | 21.260 | 21.260 | 21.260 | 0 |
| 2024-06-07 | 21.260 | 21.260 | 21.260 | 21.260 | 21.260 | 0 |
| 2024-06-06 | 21.260 | 21.260 | 21.260 | 21.260 | 21.260 | 0 |
| 2024-06-05 | 21.260 | 21.260 | 21.260 | 21.260 | 21.260 | 0 |
| 2024-06-04 | 21.260 | 21.260 | 21.260 | 21.260 | 21.260 | 0 |
| 2024-06-03 | 21.260 | 21.260 | 21.260 | 21.260 | 21.260 | 0 |
| 2024-05-31 | 21.260 | 21.260 | 21.260 | 21.260 | 21.260 | 0 |
| 2024-05-29 | 21.260 | 21.260 | 21.260 | 21.260 | 21.260 | 0 |
| 2024-05-28 | 21.260 | 21.260 | 21.260 | 21.260 | 21.260 | 0 |
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.