Etsy Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	22.940	22.940	22.940	22.940	22.940	0
2024-02-28	22.940	22.940	22.940	22.940	22.940	0
2024-02-27	22.940	22.940	22.940	22.940	22.940	0
2024-02-26	22.940	22.940	22.940	22.940	22.940	0
2024-02-23	22.940	22.940	22.940	22.940	22.940	0
2024-02-22	22.940	22.940	22.940	22.940	22.940	0
2024-02-21	22.940	22.940	22.940	22.940	22.940	0
2024-02-20	22.940	22.940	22.940	22.940	22.940	0
2024-02-19	22.940	22.940	22.940	22.940	22.940	0
2024-02-16	22.940	22.940	22.940	22.940	22.940	0
2024-02-15	22.940	22.940	22.940	22.940	22.940	0
2024-02-14	22.940	22.940	22.940	22.940	22.940	0
2024-02-09	22.940	22.940	22.940	22.940	22.940	0
2024-02-08	22.940	22.940	22.940	22.940	22.940	0
2024-02-07	22.940	22.940	22.940	22.940	22.940	0
2024-02-06	22.940	22.940	22.940	22.940	22.940	0
2024-02-05	22.940	22.940	22.940	22.940	22.940	0
2024-02-02	22.940	22.940	22.940	22.940	22.940	0
2024-02-01	22.940	22.940	22.940	22.940	22.940	0
2024-01-31	22.940	22.940	22.940	22.940	22.940	0
2024-01-30	22.940	22.940	22.940	22.940	22.940	15
2024-01-29	22.680	22.680	22.680	22.680	22.680	0
2024-01-26	22.680	22.680	22.680	22.680	22.680	49
2024-01-25	23.780	23.780	23.780	23.780	23.780	0
2024-01-24	23.780	23.780	23.780	23.780	23.780	0
2024-01-23	23.780	23.780	23.780	23.780	23.780	0
2024-01-22	23.780	23.780	23.780	23.780	23.780	0
2024-01-19	23.780	23.780	23.780	23.780	23.780	0
2024-01-18	23.780	23.780	23.780	23.780	23.780	0
2024-01-17	23.780	23.780	23.780	23.780	23.780	0
2024-01-16	23.780	23.780	23.780	23.780	23.780	0
2024-01-15	23.780	23.780	23.780	23.780	23.780	0
2024-01-12	23.780	23.780	23.780	23.780	23.780	0
2024-01-11	23.780	23.780	23.780	23.780	23.780	50
2024-01-10	24.390	24.390	24.390	24.390	24.390	228
2024-01-09	24.800	24.800	24.800	24.800	24.800	0
2024-01-08	24.800	24.800	24.800	24.800	24.800	0
2024-01-05	24.800	24.800	24.800	24.800	24.800	9
2024-01-04	25.080	25.090	24.930	24.930	24.930	4,000
2024-01-03	25.830	25.830	25.830	25.830	25.830	2
2024-01-02	25.770	25.770	25.770	25.770	25.770	0
2023-12-28	25.770	25.770	25.770	25.770	25.770	0
2023-12-27	25.770	25.770	25.770	25.770	25.770	0
2023-12-26	25.770	25.770	25.770	25.770	25.770	0
2023-12-22	25.770	25.770	25.770	25.770	25.770	0
2023-12-21	25.770	25.770	25.770	25.770	25.770	0
2023-12-20	25.770	25.770	25.770	25.770	25.770	0
2023-12-19	25.770	25.770	25.770	25.770	25.770	0
2023-12-18	25.770	25.770	25.770	25.770	25.770	0
2023-12-15	25.770	25.770	25.770	25.770	25.770	0
2023-12-14	25.770	25.770	25.770	25.770	25.770	0
2023-12-13	25.770	25.770	25.770	25.770	25.770	0
2023-12-12	25.770	25.770	25.770	25.770	25.770	0
2023-12-11	25.770	25.770	25.770	25.770	25.770	0
2023-12-08	25.770	25.770	25.770	25.770	25.770	0
2023-12-07	25.770	25.770	25.770	25.770	25.770	110
2023-12-06	27.420	27.420	27.420	27.420	27.420	0
2023-12-05	27.330	27.420	27.330	27.420	27.420	6,010
2023-12-04	27.130	27.130	27.130	27.130	27.130	2
2023-12-01	24.790	26.340	24.790	26.340	26.340	48,603

← NewerPage 12 of 21 · 1,240 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.