Etsy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	24.730	24.730	24.710	24.710	24.710	40,650
2023-11-29	22.680	22.680	22.680	22.680	22.680	0
2023-11-28	22.680	22.680	22.680	22.680	22.680	0
2023-11-27	22.680	22.680	22.680	22.680	22.680	0
2023-11-24	22.680	22.680	22.680	22.680	22.680	0
2023-11-23	22.680	22.680	22.680	22.680	22.680	0
2023-11-22	22.680	22.680	22.680	22.680	22.680	0
2023-11-21	22.680	22.680	22.680	22.680	22.680	1
2023-11-20	20.980	20.980	20.980	20.980	20.980	0
2023-11-17	20.980	20.980	20.980	20.980	20.980	0
2023-11-16	20.980	20.980	20.980	20.980	20.980	0
2023-11-14	20.980	20.980	20.980	20.980	20.980	0
2023-11-13	20.980	20.980	20.980	20.980	20.980	0
2023-11-10	20.980	20.980	20.980	20.980	20.980	0
2023-11-09	21.280	21.280	20.980	20.980	20.980	2
2023-11-08	20.980	20.980	20.980	20.980	20.980	1
2023-11-07	20.980	20.980	20.980	20.980	20.980	0
2023-11-06	20.980	20.980	20.980	20.980	20.980	0
2023-11-03	20.980	20.980	20.980	20.980	20.980	0
2023-11-01	20.980	20.980	20.980	20.980	20.980	0
2023-10-31	20.980	20.980	20.980	20.980	20.980	1
2023-10-30	21.800	21.800	21.800	21.800	21.800	0
2023-10-27	21.800	21.800	21.800	21.800	21.800	0
2023-10-26	21.800	21.800	21.800	21.800	21.800	0
2023-10-25	21.800	21.800	21.800	21.800	21.800	0
2023-10-24	21.800	21.800	21.800	21.800	21.800	3,910
2023-10-23	21.370	21.370	21.370	21.370	21.370	0
2023-10-20	21.370	21.370	21.370	21.370	21.370	0
2023-10-19	21.370	21.370	21.370	21.370	21.370	0
2023-10-18	21.370	21.370	21.370	21.370	21.370	0
2023-10-17	21.370	21.370	21.370	21.370	21.370	0
2023-10-16	21.370	21.370	21.370	21.370	21.370	0
2023-10-13	21.370	21.370	21.370	21.370	21.370	0
2023-10-11	21.370	21.370	21.370	21.370	21.370	0
2023-10-10	21.370	21.370	21.370	21.370	21.370	0
2023-10-09	21.370	21.370	21.370	21.370	21.370	0
2023-10-06	21.370	21.370	21.370	21.370	21.370	0
2023-10-05	21.370	21.370	21.370	21.370	21.370	0
2023-10-04	21.370	21.370	21.370	21.370	21.370	0
2023-10-03	21.370	21.370	21.370	21.370	21.370	304
2023-10-02	21.920	21.920	21.810	21.810	21.810	7,107
2023-09-29	21.740	21.740	21.740	21.740	21.740	190
2023-09-28	21.320	21.320	21.320	21.320	21.320	16
2023-09-27	21.000	21.000	21.000	21.000	21.000	142
2023-09-26	20.610	20.610	20.560	20.560	20.560	15
2023-09-25	21.440	21.440	21.440	21.440	21.440	45
2023-09-22	20.960	20.960	20.960	20.960	20.960	2
2023-09-21	21.260	21.300	21.260	21.300	21.300	183
2023-09-20	21.230	21.230	21.100	21.100	21.100	126
2023-09-19	21.200	21.200	21.200	21.200	21.200	81
2023-09-18	20.700	20.810	20.700	20.810	20.810	517
2023-09-15	21.600	21.600	21.030	21.030	21.030	26
2023-09-14	21.560	21.700	21.560	21.700	21.700	2,035
2023-09-13	21.220	21.220	21.000	21.000	21.000	552
2023-09-12	21.800	21.800	21.460	21.500	21.500	1,516
2023-09-11	21.490	21.540	21.480	21.540	21.540	34
2023-09-08	22.240	22.240	22.240	22.240	22.240	6
2023-09-06	24.000	24.000	23.930	23.930	23.930	3
2023-09-05	24.280	24.290	24.220	24.220	24.220	61
2023-09-04	25.150	25.150	25.150	25.150	25.150	0

← NewerPage 13 of 21 · 1,235 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.