Etsy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	22.400	22.400	22.400	22.400	22.400	34
2026-04-28	22.060	22.060	22.060	22.060	22.060	0
2026-04-27	22.060	22.060	22.060	22.060	22.060	0
2026-04-24	22.060	22.060	22.060	22.060	22.060	0
2026-04-23	22.060	22.060	22.060	22.060	22.060	0
2026-04-22	21.550	22.060	21.550	22.060	22.060	122
2026-04-20	20.720	21.240	20.720	21.240	21.240	74
2026-04-17	20.040	20.700	20.040	20.440	20.440	109
2026-04-16	20.040	20.040	20.040	20.040	20.040	2
2026-04-15	18.160	18.160	18.160	18.160	18.160	0
2026-04-14	18.160	18.160	18.160	18.160	18.160	0
2026-04-13	18.160	18.160	18.160	18.160	18.160	1
2026-04-10	18.640	18.640	18.640	18.640	18.640	0
2026-04-09	18.640	18.640	18.640	18.640	18.640	0
2026-04-08	18.640	18.640	18.640	18.640	18.640	0
2026-04-07	18.640	18.640	18.640	18.640	18.640	2
2026-04-06	18.530	18.660	18.530	18.660	18.660	6
2026-04-02	18.340	18.340	18.340	18.340	18.340	0
2026-04-01	18.340	18.340	18.340	18.340	18.340	0
2026-03-31	18.340	18.340	18.340	18.340	18.340	0
2026-03-30	18.340	18.340	18.340	18.340	18.340	0
2026-03-27	18.340	18.340	18.340	18.340	18.340	0
2026-03-26	18.340	18.340	18.340	18.340	18.340	0
2026-03-25	18.340	18.340	18.340	18.340	18.340	0
2026-03-24	18.340	18.340	18.340	18.340	18.340	0
2026-03-23	18.340	18.340	18.340	18.340	18.340	0
2026-03-20	18.340	18.340	18.340	18.340	18.340	0
2026-03-19	18.340	18.340	18.340	18.340	18.340	0
2026-03-18	18.340	18.340	18.340	18.340	18.340	0
2026-03-17	18.340	18.340	18.340	18.340	18.340	0
2026-03-16	18.340	18.340	18.340	18.340	18.340	0
2026-03-13	18.340	18.340	18.340	18.340	18.340	0
2026-03-12	18.340	18.340	18.340	18.340	18.340	6
2026-03-11	18.600	18.600	18.600	18.600	18.600	0
2026-03-10	18.600	18.600	18.600	18.600	18.600	0
2026-03-09	18.600	18.600	18.600	18.600	18.600	0
2026-03-06	18.600	18.600	18.600	18.600	18.600	0
2026-03-05	18.600	18.600	18.600	18.600	18.600	0
2026-03-04	18.600	18.600	18.600	18.600	18.600	0
2026-03-03	18.600	18.600	18.600	18.600	18.600	0
2026-03-02	18.600	18.600	18.600	18.600	18.600	1
2026-02-27	18.890	18.890	18.740	18.740	18.740	55
2026-02-26	16.540	16.540	16.540	16.540	16.540	0
2026-02-25	16.540	16.540	16.540	16.540	16.540	0
2026-02-24	16.540	16.540	16.540	16.540	16.540	0
2026-02-23	16.540	16.540	16.540	16.540	16.540	0
2026-02-20	16.540	16.540	16.540	16.540	16.540	5
2026-02-19	16.860	16.880	16.860	16.880	16.880	2
2026-02-18	15.960	15.960	15.960	15.960	15.960	2
2026-02-13	16.000	16.000	16.000	16.000	16.000	2
2026-02-12	16.440	16.440	16.050	16.050	16.050	30
2026-02-11	17.000	17.000	16.470	16.470	16.470	91
2026-02-10	19.940	19.940	19.940	19.940	19.940	0
2026-02-09	19.940	19.940	19.940	19.940	19.940	0
2026-02-06	19.940	19.940	19.940	19.940	19.940	5
2026-02-05	20.240	20.240	20.240	20.240	20.240	0
2026-02-04	20.240	20.240	20.240	20.240	20.240	0
2026-02-03	20.240	20.240	20.240	20.240	20.240	0
2026-02-02	20.240	20.240	20.240	20.240	20.240	0
2026-01-30	20.240	20.240	20.240	20.240	20.240	0

← NewerPage 3 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.