Etsy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	17.400	17.400	17.400	17.400	17.400	0
2025-05-13	17.400	17.400	17.400	17.400	17.400	0
2025-05-12	17.400	17.400	17.400	17.400	17.400	0
2025-05-09	17.400	17.400	17.400	17.400	17.400	0
2025-05-08	17.400	17.400	17.400	17.400	17.400	0
2025-05-07	17.400	17.400	17.400	17.400	17.400	0
2025-05-06	17.400	17.400	17.400	17.400	17.400	0
2025-05-05	17.400	17.400	17.400	17.400	17.400	0
2025-05-02	17.400	17.400	17.400	17.400	17.400	0
2025-04-30	17.400	17.400	17.400	17.400	17.400	2,000
2025-04-29	17.290	17.330	17.290	17.330	17.330	2,000
2025-04-28	17.720	17.720	17.720	17.720	17.720	0
2025-04-25	17.720	17.720	17.720	17.720	17.720	0
2025-04-24	17.720	17.720	17.720	17.720	17.720	0
2025-04-23	17.720	17.720	17.720	17.720	17.720	4
2025-04-22	17.660	17.660	17.660	17.660	17.660	130
2025-04-17	17.180	17.180	17.180	17.180	17.180	6
2025-04-16	16.940	16.940	16.940	16.940	16.940	0
2025-04-15	16.940	16.940	16.940	16.940	16.940	175
2025-04-14	17.240	17.240	17.240	17.240	17.240	0
2025-04-11	17.240	17.240	17.240	17.240	17.240	0
2025-04-10	17.240	17.240	17.240	17.240	17.240	0
2025-04-09	17.240	17.240	17.240	17.240	17.240	0
2025-04-08	17.240	17.240	17.240	17.240	17.240	0
2025-04-07	17.240	17.240	17.240	17.240	17.240	1,264
2025-04-04	16.900	16.900	16.900	16.900	16.900	0
2025-04-03	16.900	16.900	16.900	16.900	16.900	0
2025-04-02	16.900	16.900	16.900	16.900	16.900	0
2025-04-01	16.900	16.900	16.900	16.900	16.900	0
2025-03-31	16.900	16.900	16.900	16.900	16.900	0
2025-03-28	16.900	16.900	16.900	16.900	16.900	0
2025-03-27	16.900	16.900	16.900	16.900	16.900	0
2025-03-26	16.900	16.900	16.900	16.900	16.900	0
2025-03-25	16.900	16.900	16.900	16.900	16.900	0
2025-03-24	16.900	16.900	16.900	16.900	16.900	0
2025-03-21	16.900	16.900	16.900	16.900	16.900	0
2025-03-20	16.900	16.900	16.900	16.900	16.900	0
2025-03-19	16.940	16.940	16.900	16.900	16.900	23
2025-03-18	29.880	29.880	29.880	29.880	29.880	0
2025-03-17	29.880	29.880	29.880	29.880	29.880	10
2025-03-14	20.200	20.200	20.200	20.200	20.200	0
2025-03-13	20.200	20.200	20.200	20.200	20.200	0
2025-03-12	20.200	20.200	20.200	20.200	20.200	0
2025-03-11	20.200	20.200	20.200	20.200	20.200	0
2025-03-10	20.200	20.200	20.200	20.200	20.200	0
2025-03-07	20.200	20.200	20.200	20.200	20.200	0
2025-03-06	20.200	20.200	20.200	20.200	20.200	0
2025-03-05	20.200	20.200	20.200	20.200	20.200	0
2025-02-28	20.200	20.200	20.200	20.200	20.200	1
2025-02-27	19.350	19.350	19.350	19.350	19.350	0
2025-02-26	19.350	19.350	19.350	19.350	19.350	0
2025-02-25	19.350	19.350	19.350	19.350	19.350	0
2025-02-24	19.550	19.550	19.350	19.350	19.350	170
2025-02-21	19.560	19.560	19.560	19.560	19.560	0
2025-02-20	19.560	19.560	19.560	19.560	19.560	0
2025-02-19	19.560	19.560	19.560	19.560	19.560	1
2025-02-18	20.700	20.700	20.700	20.700	20.700	0
2025-02-17	20.700	20.700	20.700	20.700	20.700	0
2025-02-14	20.700	20.700	20.700	20.700	20.700	0
2025-02-13	20.700	20.700	20.700	20.700	20.700	0

← NewerPage 7 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.