Etsy Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 20.700 | 20.700 | 20.700 | 20.700 | 20.700 | 0 |
| 2025-02-11 | 20.700 | 20.700 | 20.700 | 20.700 | 20.700 | 1,000 |
| 2025-02-10 | 21.050 | 21.050 | 21.050 | 21.050 | 21.050 | 10 |
| 2025-02-07 | 21.390 | 21.390 | 21.390 | 21.390 | 21.390 | 1,000 |
| 2025-02-06 | 21.890 | 21.890 | 21.890 | 21.890 | 21.890 | 0 |
| 2025-02-05 | 21.890 | 21.890 | 21.890 | 21.890 | 21.890 | 0 |
| 2025-02-04 | 21.890 | 21.890 | 21.890 | 21.890 | 21.890 | 0 |
| 2025-02-03 | 21.890 | 21.890 | 21.890 | 21.890 | 21.890 | 0 |
| 2025-01-31 | 21.890 | 21.890 | 21.890 | 21.890 | 21.890 | 0 |
| 2025-01-30 | 21.890 | 21.890 | 21.890 | 21.890 | 21.890 | 45 |
| 2025-01-29 | 21.760 | 21.760 | 21.760 | 21.760 | 21.760 | 0 |
| 2025-01-28 | 20.690 | 21.770 | 20.690 | 21.760 | 21.760 | 15 |
| 2025-01-27 | 20.680 | 20.680 | 20.680 | 20.680 | 20.680 | 0 |
| 2025-01-24 | 20.680 | 20.680 | 20.680 | 20.680 | 20.680 | 20 |
| 2025-01-23 | 21.690 | 21.690 | 21.690 | 21.690 | 21.690 | 0 |
| 2025-01-22 | 21.690 | 21.690 | 21.690 | 21.690 | 21.690 | 0 |
| 2025-01-21 | 21.690 | 21.690 | 21.690 | 21.690 | 21.690 | 0 |
| 2025-01-20 | 21.690 | 21.690 | 21.690 | 21.690 | 21.690 | 0 |
| 2025-01-17 | 21.690 | 21.690 | 21.690 | 21.690 | 21.690 | 0 |
| 2025-01-16 | 21.690 | 21.690 | 21.690 | 21.690 | 21.690 | 0 |
| 2025-01-15 | 21.690 | 21.690 | 21.690 | 21.690 | 21.690 | 0 |
| 2025-01-14 | 21.690 | 21.690 | 21.690 | 21.690 | 21.690 | 0 |
| 2025-01-13 | 21.690 | 21.690 | 21.690 | 21.690 | 21.690 | 0 |
| 2025-01-10 | 21.690 | 21.690 | 21.690 | 21.690 | 21.690 | 0 |
| 2025-01-09 | 21.690 | 21.690 | 21.690 | 21.690 | 21.690 | 0 |
| 2025-01-08 | 21.690 | 21.690 | 21.690 | 21.690 | 21.690 | 185 |
| 2025-01-07 | 23.070 | 23.070 | 23.070 | 23.070 | 23.070 | 0 |
| 2025-01-06 | 23.070 | 23.070 | 23.070 | 23.070 | 23.070 | 1 |
| 2025-01-03 | 22.600 | 22.600 | 22.600 | 22.600 | 22.600 | 0 |
| 2025-01-02 | 22.600 | 22.600 | 22.600 | 22.600 | 22.600 | 0 |
| 2024-12-30 | 22.600 | 22.600 | 22.600 | 22.600 | 22.600 | 0 |
| 2024-12-27 | 22.600 | 22.600 | 22.600 | 22.600 | 22.600 | 0 |
| 2024-12-26 | 22.600 | 22.600 | 22.600 | 22.600 | 22.600 | 0 |
| 2024-12-23 | 22.600 | 22.600 | 22.600 | 22.600 | 22.600 | 0 |
| 2024-12-20 | 22.600 | 22.600 | 22.600 | 22.600 | 22.600 | 58 |
| 2024-12-19 | 19.750 | 23.240 | 19.750 | 23.240 | 23.240 | 2 |
| 2024-12-18 | 20.160 | 20.160 | 20.160 | 20.160 | 20.160 | 0 |
| 2024-12-17 | 20.160 | 20.160 | 20.160 | 20.160 | 20.160 | 0 |
| 2024-12-16 | 20.160 | 20.160 | 20.160 | 20.160 | 20.160 | 0 |
| 2024-12-13 | 20.160 | 20.160 | 20.160 | 20.160 | 20.160 | 0 |
| 2024-12-12 | 20.160 | 20.160 | 20.160 | 20.160 | 20.160 | 0 |
| 2024-12-11 | 20.160 | 20.160 | 20.160 | 20.160 | 20.160 | 0 |
| 2024-12-10 | 20.160 | 20.160 | 20.160 | 20.160 | 20.160 | 0 |
| 2024-12-09 | 20.160 | 20.160 | 20.160 | 20.160 | 20.160 | 0 |
| 2024-12-06 | 20.160 | 20.160 | 20.160 | 20.160 | 20.160 | 0 |
| 2024-12-05 | 20.160 | 20.160 | 20.160 | 20.160 | 20.160 | 0 |
| 2024-12-04 | 20.160 | 20.160 | 20.160 | 20.160 | 20.160 | 0 |
| 2024-12-03 | 20.160 | 20.160 | 20.160 | 20.160 | 20.160 | 139 |
| 2024-12-02 | 20.160 | 20.160 | 20.160 | 20.160 | 20.160 | 0 |
| 2024-11-29 | 20.160 | 20.160 | 20.160 | 20.160 | 20.160 | 0 |
| 2024-11-28 | 20.160 | 20.160 | 20.160 | 20.160 | 20.160 | 0 |
| 2024-11-27 | 20.160 | 20.160 | 20.160 | 20.160 | 20.160 | 0 |
| 2024-11-26 | 20.160 | 20.160 | 20.160 | 20.160 | 20.160 | 0 |
| 2024-11-25 | 20.160 | 20.160 | 20.160 | 20.160 | 20.160 | 0 |
| 2024-11-22 | 20.160 | 20.160 | 20.160 | 20.160 | 20.160 | 0 |
| 2024-11-21 | 20.160 | 20.160 | 20.160 | 20.160 | 20.160 | 0 |
| 2024-11-19 | 20.160 | 20.160 | 20.160 | 20.160 | 20.160 | 1 |
| 2024-11-18 | 19.960 | 19.960 | 19.960 | 19.960 | 19.960 | 0 |
| 2024-11-14 | 19.960 | 19.960 | 19.960 | 19.960 | 19.960 | 0 |
| 2024-11-13 | 19.960 | 19.960 | 19.960 | 19.960 | 19.960 | 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.