Etsy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	24.470	25.150	24.410	25.150	25.150	5,099
2023-08-31	24.120	24.120	24.120	24.120	24.120	102
2023-08-30	24.020	24.020	24.020	24.020	24.020	64
2023-08-29	24.040	24.080	24.040	24.060	24.060	9
2023-08-28	23.480	23.480	23.480	23.480	23.480	44
2023-08-25	23.450	23.450	23.450	23.450	23.450	52
2023-08-24	23.350	23.350	23.350	23.350	23.350	14
2023-08-23	24.000	24.000	23.910	23.980	23.980	45
2023-08-22	24.220	24.220	24.220	24.220	24.220	44
2023-08-21	24.360	24.360	24.360	24.360	24.360	8
2023-08-18	24.260	24.320	24.260	24.320	24.320	17
2023-08-17	25.000	25.000	24.900	24.900	24.900	3
2023-08-16	24.600	24.600	24.600	24.600	24.600	43
2023-08-15	25.350	25.350	25.350	25.350	25.350	22
2023-08-14	25.830	26.040	25.830	26.000	26.000	88
2023-08-11	25.060	25.060	24.970	25.020	25.020	22
2023-08-10	25.320	25.410	25.280	25.360	25.360	27
2023-08-09	26.340	26.340	26.180	26.180	26.180	15
2023-08-08	27.000	27.000	26.790	26.790	26.790	107
2023-08-07	27.190	27.500	27.190	27.500	27.500	96
2023-08-04	26.510	26.610	26.510	26.610	26.610	22
2023-08-03	28.430	28.430	27.150	27.150	27.150	230
2023-08-02	30.680	30.680	30.680	30.680	30.680	24
2023-08-01	31.560	31.630	31.560	31.630	31.630	64
2023-07-31	32.370	32.370	32.370	32.370	32.370	3
2023-07-28	31.590	31.590	31.500	31.560	31.560	20
2023-07-27	30.310	30.310	30.240	30.300	30.300	28
2023-07-26	30.660	30.660	30.450	30.530	30.530	28
2023-07-25	29.890	29.940	29.880	29.900	29.900	28
2023-07-24	30.670	30.770	30.620	30.770	30.770	52
2023-07-21	30.970	30.990	30.890	30.960	30.960	19
2023-07-20	29.960	29.960	29.960	29.960	29.960	35
2023-07-19	30.760	30.760	30.760	30.760	30.760	55
2023-07-18	29.940	29.940	29.940	29.940	29.940	22
2023-07-17	29.820	29.820	29.820	29.820	29.820	29
2023-07-14	29.660	29.660	29.490	29.490	29.490	51
2023-07-13	30.000	30.060	30.000	30.060	30.060	21
2023-07-12	29.570	29.680	29.570	29.680	29.680	39
2023-07-11	30.230	30.230	30.230	30.230	30.230	25
2023-07-10	27.760	27.760	27.760	27.760	27.760	37
2023-07-07	26.830	26.870	26.830	26.870	26.870	62
2023-07-06	27.490	27.490	27.320	27.320	27.320	47
2023-07-05	27.180	27.330	27.180	27.330	27.330	4,363
2023-07-04	27.080	27.080	27.080	27.080	27.080	0
2023-07-03	27.080	27.080	27.080	27.080	27.080	0
2023-06-30	27.170	27.170	26.990	27.080	27.080	2,616
2023-06-29	27.980	27.980	27.540	27.540	27.540	31
2023-06-28	27.960	27.960	27.850	27.950	27.950	43
2023-06-27	27.860	27.920	27.860	27.920	27.920	3,162
2023-06-26	27.200	27.200	27.070	27.140	27.140	13
2023-06-23	28.470	28.470	28.470	28.470	28.470	24
2023-06-22	29.280	29.280	29.280	29.280	29.280	34
2023-06-21	30.190	30.230	30.050	30.230	30.230	32
2023-06-20	30.470	30.490	30.420	30.490	30.490	17
2023-06-19	29.940	29.940	29.940	29.940	29.940	0
2023-06-16	30.050	30.070	29.940	29.940	29.940	16
2023-06-15	30.080	30.780	30.080	30.780	30.780	380
2023-06-14	30.350	30.570	30.350	30.570	30.570	23
2023-06-13	29.770	30.120	29.770	30.120	30.120	46
2023-06-12	29.520	29.520	29.460	29.460	29.460	13

← NewerPage 14 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.