Etsy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	30.000	30.000	30.000	30.000	30.000	51
2023-06-07	28.800	28.800	28.800	28.800	28.800	31
2023-06-06	29.570	29.570	29.570	29.570	29.570	26
2023-06-02	28.320	28.330	28.200	28.200	28.200	31
2023-06-01	27.520	27.540	27.440	27.540	27.540	72
2023-05-31	27.710	27.710	27.220	27.240	27.240	25
2023-05-30	27.860	27.860	27.860	27.860	27.860	69
2023-05-29	28.670	28.670	28.670	28.670	28.670	0
2023-05-26	28.670	28.670	28.670	28.670	28.670	48
2023-05-25	28.680	28.720	28.680	28.720	28.720	69
2023-05-24	28.810	28.830	28.790	28.790	28.790	16
2023-05-23	29.310	29.310	29.240	29.240	29.240	201
2023-05-22	29.910	29.910	29.910	29.910	29.910	292
2023-05-19	29.520	29.520	29.520	29.520	29.520	279
2023-05-18	30.290	30.310	30.250	30.270	30.270	18
2023-05-17	31.450	31.450	31.450	31.450	31.450	6
2023-05-16	30.450	30.450	30.450	30.450	30.450	155
2023-05-15	31.860	31.860	31.860	31.860	31.860	138
2023-05-12	30.990	30.990	30.990	30.990	30.990	19
2023-05-11	31.670	31.700	31.630	31.660	31.660	15
2023-05-10	31.110	31.180	31.100	31.180	31.180	24
2023-05-09	31.060	31.060	30.660	30.660	30.660	39
2023-05-08	31.110	31.110	31.110	31.110	31.110	65
2023-05-05	30.110	30.190	30.090	30.190	30.190	21
2023-05-04	30.310	30.310	30.310	30.310	30.310	10
2023-05-03	33.460	33.460	33.460	33.460	33.460	72
2023-05-02	33.180	33.180	33.060	33.060	33.060	38
2023-04-28	33.670	33.670	33.370	33.390	33.390	24
2023-04-27	33.360	33.360	33.300	33.310	33.310	60
2023-04-26	33.540	33.540	33.000	33.040	33.040	28
2023-04-25	33.520	33.540	33.470	33.540	33.540	15
2023-04-24	34.520	34.520	34.520	34.520	34.520	76
2023-04-20	34.810	34.860	34.780	34.800	34.800	31
2023-04-19	34.720	34.720	34.720	34.720	34.720	87
2023-04-18	34.010	34.010	33.880	33.880	33.880	674
2023-04-17	33.840	33.840	33.840	33.840	33.840	14
2023-04-14	33.040	33.700	33.040	33.700	33.700	33
2023-04-13	32.930	32.930	32.930	32.930	32.930	17
2023-04-12	32.850	32.970	32.820	32.970	32.970	24
2023-04-11	34.670	34.790	34.670	34.790	34.790	65
2023-04-10	34.830	34.830	34.760	34.760	34.760	119
2023-04-06	34.800	34.800	34.800	34.800	34.800	13
2023-04-05	35.370	35.370	35.320	35.350	35.350	24
2023-04-04	37.300	37.370	37.290	37.370	37.370	7
2023-04-03	36.480	36.480	36.480	36.480	36.480	8
2023-03-31	37.650	37.650	37.630	37.630	37.630	21
2023-03-30	37.100	37.130	37.030	37.120	37.120	45
2023-03-29	36.850	36.920	36.850	36.920	36.920	8
2023-03-28	36.300	36.370	36.290	36.370	36.370	14
2023-03-27	36.560	36.620	36.430	36.430	36.430	20
2023-03-24	37.440	37.440	37.440	37.440	37.440	75
2023-03-23	38.810	38.880	38.640	38.640	38.640	102
2023-03-22	39.090	39.090	39.090	39.090	39.090	21
2023-03-21	39.060	39.060	39.060	39.060	39.060	2
2023-03-20	37.590	37.590	37.590	37.590	37.590	26
2023-03-17	36.860	36.860	36.860	36.860	36.860	19
2023-03-16	36.330	36.530	36.320	36.530	36.530	19
2023-03-15	36.790	36.990	36.790	36.960	36.960	334
2023-03-14	35.730	35.760	35.640	35.740	35.740	6
2023-03-13	36.640	36.660	36.610	36.610	36.610	106

← NewerPage 15 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.