Etsy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	20.240	20.240	20.240	20.240	20.240	0
2026-01-28	20.240	20.240	20.240	20.240	20.240	0
2026-01-27	20.240	20.240	20.240	20.240	20.240	33
2026-01-26	21.220	21.220	21.020	21.020	21.020	205
2026-01-23	21.560	21.560	21.560	21.560	21.560	0
2026-01-22	21.560	21.560	21.560	21.560	21.560	0
2026-01-21	21.560	21.560	21.560	21.560	21.560	0
2026-01-20	21.560	21.560	21.560	21.560	21.560	2
2026-01-19	22.540	22.540	22.540	22.540	22.540	0
2026-01-16	22.540	22.540	22.540	22.540	22.540	0
2026-01-15	22.300	22.540	22.300	22.540	22.540	4
2026-01-14	21.420	21.420	21.420	21.420	21.420	0
2026-01-13	21.420	21.420	21.420	21.420	21.420	0
2026-01-12	21.420	21.420	21.420	21.420	21.420	5
2026-01-09	22.340	22.340	22.340	22.340	22.340	0
2026-01-08	22.340	22.340	22.340	22.340	22.340	0
2026-01-07	22.400	22.400	22.340	22.340	22.340	57
2026-01-06	20.620	20.620	20.620	20.620	20.620	0
2026-01-05	20.620	20.620	20.620	20.620	20.620	0
2026-01-02	20.620	20.620	20.620	20.620	20.620	0
2025-12-30	20.620	20.620	20.620	20.620	20.620	0
2025-12-29	20.620	20.620	20.620	20.620	20.620	0
2025-12-26	20.620	20.620	20.620	20.620	20.620	4
2025-12-23	19.950	19.950	19.950	19.950	19.950	0
2025-12-22	19.950	19.950	19.950	19.950	19.950	0
2025-12-19	19.800	20.100	19.800	19.950	19.950	5
2025-12-18	18.320	18.320	18.320	18.320	18.320	0
2025-12-17	18.320	18.320	18.320	18.320	18.320	0
2025-12-16	18.320	18.320	18.320	18.320	18.320	0
2025-12-15	18.320	18.320	18.320	18.320	18.320	0
2025-12-12	18.320	18.320	18.320	18.320	18.320	0
2025-12-11	18.320	18.320	18.320	18.320	18.320	0
2025-12-10	18.320	18.320	18.320	18.320	18.320	0
2025-12-09	18.320	18.320	18.320	18.320	18.320	0
2025-12-08	18.320	18.320	18.320	18.320	18.320	0
2025-12-05	18.320	18.320	18.320	18.320	18.320	0
2025-12-04	18.800	18.800	18.200	18.320	18.320	11
2025-12-03	19.260	19.260	18.900	18.900	18.900	19
2025-12-02	19.500	19.500	19.280	19.280	19.280	23
2025-12-01	19.540	19.570	19.510	19.530	19.530	8
2025-11-28	21.920	21.920	21.920	21.920	21.920	0
2025-11-27	21.920	21.920	21.920	21.920	21.920	0
2025-11-26	21.920	21.920	21.920	21.920	21.920	0
2025-11-25	21.920	21.920	21.920	21.920	21.920	0
2025-11-24	21.920	21.920	21.920	21.920	21.920	0
2025-11-21	21.920	21.920	21.920	21.920	21.920	0
2025-11-19	21.920	21.920	21.920	21.920	21.920	0
2025-11-18	21.920	21.920	21.920	21.920	21.920	0
2025-11-17	21.920	21.920	21.920	21.920	21.920	0
2025-11-14	21.920	21.920	21.920	21.920	21.920	0
2025-11-13	21.920	21.920	21.920	21.920	21.920	0
2025-11-12	21.920	21.920	21.920	21.920	21.920	0
2025-11-11	21.920	21.920	21.920	21.920	21.920	1,000
2025-11-10	20.480	20.480	20.480	20.480	20.480	0
2025-11-07	20.480	20.480	20.480	20.480	20.480	0
2025-11-06	20.290	20.520	20.290	20.480	20.480	68
2025-11-05	25.860	25.860	25.860	25.860	25.860	0
2025-11-04	25.860	25.860	25.860	25.860	25.860	0
2025-11-03	25.860	25.860	25.860	25.860	25.860	0
2025-10-31	25.860	25.860	25.860	25.860	25.860	0

← NewerPage 4 of 21 · 1,236 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.