Etsy Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 21.260 | 21.260 | 21.260 | 21.260 | 21.260 | 0 |
| 2024-05-24 | 21.260 | 21.260 | 21.260 | 21.260 | 21.260 | 100 |
| 2024-05-23 | 21.840 | 21.840 | 21.840 | 21.840 | 21.840 | 0 |
| 2024-05-22 | 21.840 | 21.840 | 21.840 | 21.840 | 21.840 | 3 |
| 2024-05-21 | 21.300 | 21.300 | 21.300 | 21.300 | 21.300 | 0 |
| 2024-05-20 | 21.300 | 21.300 | 21.300 | 21.300 | 21.300 | 0 |
| 2024-05-17 | 21.300 | 21.300 | 21.300 | 21.300 | 21.300 | 0 |
| 2024-05-16 | 21.300 | 21.300 | 21.300 | 21.300 | 21.300 | 0 |
| 2024-05-15 | 21.300 | 21.300 | 21.300 | 21.300 | 21.300 | 0 |
| 2024-05-14 | 21.300 | 21.300 | 21.300 | 21.300 | 21.300 | 0 |
| 2024-05-13 | 21.300 | 21.300 | 21.300 | 21.300 | 21.300 | 0 |
| 2024-05-10 | 22.220 | 22.220 | 21.280 | 21.300 | 21.300 | 108 |
| 2024-05-09 | 22.230 | 22.230 | 22.230 | 22.230 | 22.230 | 0 |
| 2024-05-08 | 22.230 | 22.230 | 22.230 | 22.230 | 22.230 | 0 |
| 2024-05-07 | 22.230 | 22.230 | 22.230 | 22.230 | 22.230 | 0 |
| 2024-05-06 | 22.230 | 22.230 | 22.230 | 22.230 | 22.230 | 0 |
| 2024-05-03 | 22.230 | 22.230 | 22.230 | 22.230 | 22.230 | 0 |
| 2024-05-02 | 22.230 | 22.230 | 22.230 | 22.230 | 22.230 | 0 |
| 2024-04-30 | 22.230 | 22.230 | 22.230 | 22.230 | 22.230 | 0 |
| 2024-04-29 | 22.230 | 22.230 | 22.230 | 22.230 | 22.230 | 0 |
| 2024-04-26 | 22.230 | 22.230 | 22.230 | 22.230 | 22.230 | 0 |
| 2024-04-25 | 22.230 | 22.230 | 22.230 | 22.230 | 22.230 | 0 |
| 2024-04-24 | 22.230 | 22.230 | 22.230 | 22.230 | 22.230 | 0 |
| 2024-04-23 | 22.230 | 22.230 | 22.230 | 22.230 | 22.230 | 0 |
| 2024-04-22 | 22.230 | 22.230 | 22.230 | 22.230 | 22.230 | 0 |
| 2024-04-19 | 22.230 | 22.230 | 22.230 | 22.230 | 22.230 | 0 |
| 2024-04-18 | 22.230 | 22.230 | 22.230 | 22.230 | 22.230 | 0 |
| 2024-04-17 | 22.230 | 22.230 | 22.230 | 22.230 | 22.230 | 0 |
| 2024-04-16 | 22.230 | 22.230 | 22.230 | 22.230 | 22.230 | 0 |
| 2024-04-15 | 22.230 | 22.230 | 22.230 | 22.230 | 22.230 | 0 |
| 2024-04-12 | 22.230 | 22.230 | 22.230 | 22.230 | 22.230 | 0 |
| 2024-04-11 | 22.230 | 22.230 | 22.230 | 22.230 | 22.230 | 0 |
| 2024-04-10 | 22.230 | 22.230 | 22.230 | 22.230 | 22.230 | 0 |
| 2024-04-09 | 22.230 | 22.230 | 22.230 | 22.230 | 22.230 | 0 |
| 2024-04-08 | 22.230 | 22.230 | 22.230 | 22.230 | 22.230 | 0 |
| 2024-04-05 | 22.230 | 22.230 | 22.230 | 22.230 | 22.230 | 0 |
| 2024-04-04 | 22.230 | 22.230 | 22.230 | 22.230 | 22.230 | 0 |
| 2024-04-03 | 22.230 | 22.230 | 22.230 | 22.230 | 22.230 | 0 |
| 2024-04-02 | 22.230 | 22.230 | 22.230 | 22.230 | 22.230 | 0 |
| 2024-04-01 | 22.230 | 22.230 | 22.230 | 22.230 | 22.230 | 500 |
| 2024-03-28 | 21.980 | 21.980 | 21.980 | 21.980 | 21.980 | 0 |
| 2024-03-27 | 21.980 | 21.980 | 21.980 | 21.980 | 21.980 | 0 |
| 2024-03-26 | 21.980 | 21.980 | 21.980 | 21.980 | 21.980 | 9 |
| 2024-03-25 | 22.680 | 22.680 | 21.960 | 21.960 | 21.960 | 5 |
| 2024-03-22 | 22.960 | 22.960 | 22.960 | 22.960 | 22.960 | 0 |
| 2024-03-21 | 22.960 | 22.960 | 22.960 | 22.960 | 22.960 | 0 |
| 2024-03-20 | 22.960 | 22.960 | 22.960 | 22.960 | 22.960 | 0 |
| 2024-03-19 | 22.960 | 22.960 | 22.960 | 22.960 | 22.960 | 1,200 |
| 2024-03-18 | 22.560 | 22.560 | 22.560 | 22.560 | 22.560 | 0 |
| 2024-03-15 | 22.560 | 22.560 | 22.560 | 22.560 | 22.560 | 0 |
| 2024-03-14 | 24.060 | 24.060 | 22.560 | 22.560 | 22.560 | 22 |
| 2024-03-13 | 24.020 | 24.020 | 24.020 | 24.020 | 24.020 | 0 |
| 2024-03-12 | 24.020 | 24.020 | 24.020 | 24.020 | 24.020 | 0 |
| 2024-03-11 | 24.020 | 24.020 | 24.020 | 24.020 | 24.020 | 0 |
| 2024-03-08 | 24.020 | 24.020 | 24.020 | 24.020 | 24.020 | 3 |
| 2024-03-07 | 22.500 | 22.500 | 22.500 | 22.500 | 22.500 | 0 |
| 2024-03-06 | 22.500 | 22.500 | 22.500 | 22.500 | 22.500 | 0 |
| 2024-03-05 | 22.500 | 22.500 | 22.500 | 22.500 | 22.500 | 0 |
| 2024-03-04 | 22.540 | 22.540 | 22.500 | 22.500 | 22.500 | 181 |
| 2024-03-01 | 22.940 | 22.940 | 22.940 | 22.940 | 22.940 | 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.