Etsy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	45.360	45.360	45.360	45.360	45.360	69
2022-12-09	44.790	44.790	44.790	44.790	44.790	35
2022-12-08	46.950	46.950	46.950	46.950	46.950	133
2022-12-07	45.300	45.300	45.300	45.300	45.300	67
2022-12-06	47.360	47.600	47.360	47.600	47.600	90
2022-12-05	48.070	48.070	48.070	48.070	48.070	412
2022-12-02	49.100	49.100	49.100	49.100	49.100	325
2022-12-01	47.580	48.310	47.580	48.310	48.310	52
2022-11-30	44.430	44.880	44.430	44.880	44.880	119
2022-11-29	43.010	43.010	43.010	43.010	43.010	115
2022-11-28	42.970	42.970	42.970	42.970	42.970	83
2022-11-25	42.740	42.740	42.740	42.740	42.740	6
2022-11-24	42.840	42.840	42.840	42.840	42.840	0
2022-11-23	42.840	42.840	42.840	42.840	42.840	3
2022-11-22	42.430	42.430	42.430	42.430	42.430	149
2022-11-21	40.620	40.620	40.620	40.620	40.620	124
2022-11-18	40.860	40.960	40.850	40.960	40.960	40
2022-11-17	40.510	40.510	40.510	40.510	40.510	27
2022-11-16	42.630	42.630	42.630	42.630	42.630	100
2022-11-14	43.220	43.400	43.140	43.400	43.400	39
2022-11-11	39.710	41.390	39.710	41.390	41.390	47
2022-11-10	38.870	38.870	38.870	38.870	38.870	197
2022-11-09	32.980	32.980	32.980	32.980	32.980	29
2022-11-08	34.570	34.710	34.570	34.710	34.710	18
2022-11-07	34.430	34.430	34.430	34.430	34.430	78
2022-11-04	32.370	32.370	32.370	32.370	32.370	1,274
2022-11-03	34.400	34.400	34.400	34.400	34.400	420
2022-11-01	31.350	31.510	31.350	31.510	31.510	7,271
2022-10-31	33.650	33.650	32.490	32.490	32.490	607
2022-10-28	34.580	34.580	34.580	34.580	34.580	16
2022-10-27	35.840	35.840	35.840	35.840	35.840	130
2022-10-26	36.410	36.410	36.410	36.410	36.410	53
2022-10-25	36.630	36.810	36.630	36.810	36.810	3,362
2022-10-24	35.810	35.810	35.810	35.810	35.810	102
2022-10-21	34.150	34.320	34.150	34.320	34.320	3,915
2022-10-20	34.070	34.070	34.070	34.070	34.070	531
2022-10-19	33.090	33.090	33.090	33.090	33.090	13
2022-10-18	35.400	35.400	35.400	35.400	35.400	19
2022-10-17	34.470	34.470	34.120	34.350	34.350	32
2022-10-14	32.840	32.840	32.840	32.840	32.840	52
2022-10-13	33.290	34.090	33.290	34.090	34.090	32
2022-10-11	37.040	37.080	37.040	37.080	37.080	3,910
2022-10-10	37.540	37.910	37.540	37.910	37.910	10
2022-10-07	38.640	38.640	38.390	38.390	38.390	9
2022-10-06	39.820	39.820	39.820	39.820	39.820	22
2022-10-05	39.000	39.000	39.000	39.000	39.000	3
2022-10-04	37.570	37.740	37.570	37.740	37.740	3,732
2022-10-03	36.490	36.510	36.490	36.510	36.510	87
2022-09-30	36.460	36.460	36.460	36.460	36.460	44
2022-09-29	36.180	36.180	36.180	36.180	36.180	58
2022-09-28	36.330	36.380	36.310	36.380	36.380	9
2022-09-27	34.680	34.790	34.680	34.740	34.740	10
2022-09-26	33.440	33.440	33.440	33.440	33.440	144
2022-09-23	33.380	33.440	33.380	33.440	33.440	69
2022-09-22	33.510	33.560	33.350	33.560	33.560	19
2022-09-21	36.880	36.880	36.120	36.120	36.120	58
2022-09-20	36.160	36.400	36.110	36.400	36.400	1,498
2022-09-19	38.480	38.640	38.480	38.560	38.560	1,560
2022-09-16	37.690	37.690	37.690	37.690	37.690	7
2022-09-15	38.630	39.320	38.630	39.030	39.030	82

← NewerPage 17 of 21 · 1,234 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.