Etsy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	26.550	26.550	26.550	26.550	26.550	0
2026-07-23	26.550	26.550	26.550	26.550	26.550	17
2026-07-22	28.800	28.800	28.800	28.800	28.800	0
2026-07-21	28.800	28.800	28.800	28.800	28.800	0
2026-07-20	28.830	28.830	28.800	28.800	28.800	2
2026-07-17	28.440	28.770	28.440	28.770	28.770	25
2026-07-16	26.400	26.400	26.400	26.400	26.400	0
2026-07-15	26.400	26.400	26.400	26.400	26.400	0
2026-07-14	26.400	26.400	26.400	26.400	26.400	0
2026-07-13	26.400	26.400	26.400	26.400	26.400	0
2026-07-10	26.400	26.400	26.400	26.400	26.400	0
2026-07-09	26.460	26.460	26.400	26.400	26.400	2
2026-07-08	26.370	26.370	26.370	26.370	26.370	0
2026-07-07	26.370	26.370	26.370	26.370	26.370	0
2026-07-06	26.370	26.370	26.370	26.370	26.370	0
2026-07-03	26.370	26.370	26.370	26.370	26.370	0
2026-07-02	26.100	26.370	26.100	26.370	26.370	70
2026-07-01	25.050	25.050	25.050	25.050	25.050	0
2026-06-30	25.050	25.050	25.050	25.050	25.050	0
2026-06-29	25.050	25.050	25.050	25.050	25.050	0
2026-06-26	25.050	25.050	25.050	25.050	25.050	0
2026-06-25	25.050	25.050	25.050	25.050	25.050	0
2026-06-24	25.050	25.050	25.050	25.050	25.050	0
2026-06-23	25.050	25.050	25.050	25.050	25.050	0
2026-06-22	25.050	25.050	25.050	25.050	25.050	2
2026-06-19	25.420	25.420	25.420	25.420	25.420	0
2026-06-18	25.420	25.420	25.420	25.420	25.420	15
2026-06-17	24.920	24.920	24.920	24.920	24.920	1
2026-06-16	24.080	24.080	24.080	24.080	24.080	0
2026-06-15	24.080	24.080	24.080	24.080	24.080	1,298
2026-06-12	23.420	23.420	23.420	23.420	23.420	0
2026-06-11	23.340	23.420	23.340	23.420	23.420	3,222
2026-06-10	20.280	20.280	20.280	20.280	20.280	0
2026-06-09	20.280	20.280	20.280	20.280	20.280	0
2026-06-08	20.280	20.280	20.280	20.280	20.280	0
2026-06-05	20.280	20.280	20.280	20.280	20.280	0
2026-06-03	20.280	20.280	20.280	20.280	20.280	0
2026-06-02	20.280	20.280	20.280	20.280	20.280	0
2026-06-01	20.280	20.280	20.280	20.280	20.280	0
2026-05-29	20.280	20.280	20.280	20.280	20.280	0
2026-05-28	20.280	20.280	20.280	20.280	20.280	0
2026-05-27	20.280	20.280	20.280	20.280	20.280	0
2026-05-26	20.280	20.280	20.280	20.280	20.280	0
2026-05-25	20.280	20.280	20.280	20.280	20.280	0
2026-05-22	20.280	20.280	20.280	20.280	20.280	15
2026-05-21	19.060	19.060	19.060	19.060	19.060	0
2026-05-20	19.060	19.060	19.060	19.060	19.060	0
2026-05-19	19.040	19.060	19.040	19.060	19.060	29
2026-05-18	21.220	21.220	21.220	21.220	21.220	0
2026-05-15	21.220	21.220	21.220	21.220	21.220	0
2026-05-14	21.220	21.220	21.220	21.220	21.220	0
2026-05-13	21.220	21.220	21.220	21.220	21.220	0
2026-05-12	21.220	21.220	21.220	21.220	21.220	0
2026-05-11	21.220	21.220	21.220	21.220	21.220	0
2026-05-08	21.220	21.220	21.220	21.220	21.220	0
2026-05-07	21.220	21.220	21.220	21.220	21.220	0
2026-05-06	21.220	21.220	21.220	21.220	21.220	1,600
2026-05-05	21.320	21.320	21.320	21.320	21.320	0
2026-05-04	21.320	21.320	21.320	21.320	21.320	0
2026-04-30	21.500	21.500	21.320	21.320	21.320	21

← NewerPage 2 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.