Etsy Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 25.860 | 25.860 | 25.860 | 25.860 | 25.860 | 0 |
| 2025-10-29 | 25.860 | 25.860 | 25.860 | 25.860 | 25.860 | 0 |
| 2025-10-28 | 25.860 | 25.860 | 25.860 | 25.860 | 25.860 | 0 |
| 2025-10-27 | 25.860 | 25.860 | 25.860 | 25.860 | 25.860 | 0 |
| 2025-10-24 | 25.860 | 25.860 | 25.860 | 25.860 | 25.860 | 0 |
| 2025-10-23 | 25.860 | 25.860 | 25.860 | 25.860 | 25.860 | 0 |
| 2025-10-22 | 25.860 | 25.860 | 25.860 | 25.860 | 25.860 | 0 |
| 2025-10-21 | 25.860 | 25.860 | 25.860 | 25.860 | 25.860 | 100 |
| 2025-10-20 | 25.910 | 25.910 | 25.850 | 25.850 | 25.850 | 3,991 |
| 2025-10-17 | 25.650 | 25.650 | 25.650 | 25.650 | 25.650 | 80 |
| 2025-10-16 | 25.920 | 25.920 | 25.920 | 25.920 | 25.920 | 2,000 |
| 2025-10-15 | 25.830 | 25.830 | 25.830 | 25.830 | 25.830 | 1,000 |
| 2025-10-14 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 0 |
| 2025-10-13 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 15 |
| 2025-10-10 | 26.150 | 26.150 | 25.920 | 25.920 | 25.920 | 950 |
| 2025-10-09 | 25.820 | 26.040 | 25.820 | 26.040 | 26.040 | 31 |
| 2025-10-08 | 24.750 | 24.750 | 24.750 | 24.750 | 24.750 | 23 |
| 2025-10-07 | 25.340 | 25.480 | 25.340 | 25.480 | 25.480 | 6 |
| 2025-10-06 | 25.950 | 25.950 | 25.460 | 25.830 | 25.830 | 3,100 |
| 2025-10-03 | 26.680 | 26.890 | 26.680 | 26.850 | 26.850 | 4,011 |
| 2025-10-02 | 25.300 | 25.770 | 25.300 | 25.770 | 25.770 | 3,320 |
| 2025-10-01 | 24.380 | 25.280 | 24.380 | 25.040 | 25.040 | 2,818 |
| 2025-09-30 | 24.900 | 24.900 | 23.160 | 23.300 | 23.300 | 952 |
| 2025-09-29 | 22.770 | 24.740 | 22.760 | 24.740 | 24.740 | 5,980 |
| 2025-09-26 | 22.480 | 22.480 | 22.480 | 22.480 | 22.480 | 0 |
| 2025-09-25 | 22.480 | 22.480 | 22.480 | 22.480 | 22.480 | 3,560 |
| 2025-09-24 | 21.660 | 21.660 | 21.660 | 21.660 | 21.660 | 0 |
| 2025-09-23 | 21.660 | 21.660 | 21.660 | 21.660 | 21.660 | 0 |
| 2025-09-22 | 21.660 | 21.660 | 21.660 | 21.660 | 21.660 | 0 |
| 2025-09-19 | 21.660 | 21.660 | 21.660 | 21.660 | 21.660 | 0 |
| 2025-09-18 | 21.660 | 21.660 | 21.660 | 21.660 | 21.660 | 0 |
| 2025-09-17 | 21.660 | 21.660 | 21.660 | 21.660 | 21.660 | 1 |
| 2025-09-16 | 20.780 | 20.780 | 20.780 | 20.780 | 20.780 | 0 |
| 2025-09-15 | 20.780 | 20.780 | 20.780 | 20.780 | 20.780 | 0 |
| 2025-09-12 | 20.780 | 20.780 | 20.780 | 20.780 | 20.780 | 0 |
| 2025-09-11 | 20.780 | 20.780 | 20.780 | 20.780 | 20.780 | 0 |
| 2025-09-10 | 20.780 | 20.780 | 20.780 | 20.780 | 20.780 | 0 |
| 2025-09-09 | 20.330 | 20.780 | 20.330 | 20.780 | 20.780 | 15 |
| 2025-09-08 | 18.390 | 18.390 | 18.390 | 18.390 | 18.390 | 0 |
| 2025-09-05 | 18.390 | 18.390 | 18.390 | 18.390 | 18.390 | 0 |
| 2025-09-04 | 18.680 | 18.680 | 18.390 | 18.390 | 18.390 | 27 |
| 2025-09-03 | 18.820 | 18.820 | 18.720 | 18.720 | 18.720 | 20 |
| 2025-09-02 | 19.100 | 19.100 | 18.900 | 18.900 | 18.900 | 8 |
| 2025-09-01 | 19.290 | 19.290 | 19.290 | 19.290 | 19.290 | 0 |
| 2025-08-29 | 19.310 | 19.320 | 19.290 | 19.290 | 19.290 | 21 |
| 2025-08-28 | 19.640 | 19.640 | 19.120 | 19.120 | 19.120 | 35 |
| 2025-08-27 | 20.060 | 20.060 | 19.680 | 19.680 | 19.680 | 40 |
| 2025-08-26 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 0 |
| 2025-08-25 | 22.550 | 22.550 | 21.000 | 21.000 | 21.000 | 38 |
| 2025-08-22 | 23.000 | 23.000 | 22.570 | 22.570 | 22.570 | 19 |
| 2025-08-21 | 22.520 | 22.520 | 22.520 | 22.520 | 22.520 | 2 |
| 2025-08-20 | 17.600 | 17.600 | 17.600 | 17.600 | 17.600 | 0 |
| 2025-08-19 | 17.600 | 17.600 | 17.600 | 17.600 | 17.600 | 0 |
| 2025-08-18 | 17.600 | 17.600 | 17.600 | 17.600 | 17.600 | 0 |
| 2025-08-15 | 17.600 | 17.600 | 17.600 | 17.600 | 17.600 | 0 |
| 2025-08-14 | 17.600 | 17.600 | 17.600 | 17.600 | 17.600 | 0 |
| 2025-08-13 | 17.600 | 17.600 | 17.600 | 17.600 | 17.600 | 0 |
| 2025-08-12 | 17.600 | 17.600 | 17.600 | 17.600 | 17.600 | 0 |
| 2025-08-11 | 17.600 | 17.600 | 17.600 | 17.600 | 17.600 | 0 |
| 2025-08-08 | 17.600 | 17.600 | 17.600 | 17.600 | 17.600 | 0 |
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.