Etsy Inc. historical data

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

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

← NewerPage 5 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.