Etsy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	19.960	19.960	19.960	19.960	19.960	0
2024-11-11	19.960	19.960	19.960	19.960	19.960	0
2024-11-08	19.960	19.960	19.960	19.960	19.960	0
2024-11-07	19.960	19.960	19.960	19.960	19.960	0
2024-11-06	19.960	19.960	19.960	19.960	19.960	0
2024-11-05	19.960	19.960	19.960	19.960	19.960	50
2024-11-04	20.400	20.400	20.300	20.300	20.300	100
2024-11-01	18.440	18.440	18.440	18.440	18.440	0
2024-10-31	18.440	18.440	18.440	18.440	18.440	0
2024-10-30	18.440	18.440	18.440	18.440	18.440	0
2024-10-29	18.440	18.440	18.440	18.440	18.440	4
2024-10-28	18.890	18.890	18.890	18.890	18.890	0
2024-10-25	18.890	18.890	18.890	18.890	18.890	0
2024-10-24	18.890	18.890	18.890	18.890	18.890	0
2024-10-23	18.890	18.890	18.890	18.890	18.890	0
2024-10-22	18.890	18.890	18.890	18.890	18.890	0
2024-10-21	18.890	18.890	18.890	18.890	18.890	0
2024-10-18	18.890	18.890	18.890	18.890	18.890	0
2024-10-17	18.890	18.890	18.890	18.890	18.890	0
2024-10-16	18.890	18.890	18.890	18.890	18.890	0
2024-10-15	18.890	18.890	18.890	18.890	18.890	0
2024-10-14	18.890	18.890	18.890	18.890	18.890	4
2024-10-11	18.700	18.700	18.700	18.700	18.700	30
2024-10-10	18.800	18.800	18.800	18.800	18.800	0
2024-10-09	18.800	18.800	18.800	18.800	18.800	0
2024-10-08	18.800	18.800	18.800	18.800	18.800	0
2024-10-07	18.800	18.800	18.800	18.800	18.800	0
2024-10-04	18.800	18.800	18.800	18.800	18.800	0
2024-10-03	18.800	18.800	18.800	18.800	18.800	230
2024-10-02	18.920	18.920	18.920	18.920	18.920	1
2024-10-01	20.820	20.820	19.620	19.620	19.620	2
2024-09-30	20.620	20.620	20.620	20.620	20.620	19
2024-09-27	19.960	19.960	19.960	19.960	19.960	0
2024-09-26	19.960	19.960	19.960	19.960	19.960	2
2024-09-25	19.300	19.300	19.300	19.300	19.300	0
2024-09-24	19.300	19.300	19.300	19.300	19.300	0
2024-09-23	19.300	19.300	19.300	19.300	19.300	0
2024-09-20	19.300	19.300	19.300	19.300	19.300	2
2024-09-19	19.800	19.800	19.800	19.800	19.800	5
2024-09-18	19.780	19.780	19.780	19.780	19.780	0
2024-09-17	19.780	19.780	19.780	19.780	19.780	0
2024-09-16	19.780	19.780	19.780	19.780	19.780	24
2024-09-13	20.650	20.650	20.580	20.580	20.580	9
2024-09-12	20.790	20.790	20.790	20.790	20.790	0
2024-09-11	20.790	20.790	20.790	20.790	20.790	0
2024-09-10	20.790	20.790	20.790	20.790	20.790	0
2024-09-09	20.790	20.790	20.790	20.790	20.790	0
2024-09-06	20.790	20.790	20.790	20.790	20.790	5
2024-09-05	20.580	20.580	20.580	20.580	20.580	3
2024-09-04	20.920	20.920	20.920	20.920	20.920	0
2024-09-03	20.920	20.920	20.920	20.920	20.920	0
2024-09-02	20.920	20.920	20.920	20.920	20.920	39
2024-08-30	20.720	20.860	20.620	20.860	20.860	16
2024-08-29	20.980	21.080	20.980	21.080	21.080	2,521
2024-08-28	20.240	20.500	20.240	20.500	20.500	5
2024-08-27	20.590	20.590	20.240	20.240	20.240	4
2024-08-26	20.380	20.380	20.380	20.380	20.380	0
2024-08-23	20.380	20.380	20.380	20.380	20.380	0
2024-08-22	20.280	20.480	20.280	20.380	20.380	2,810
2024-08-21	20.160	20.160	20.160	20.160	20.160	4

← NewerPage 9 of 21 · 1,235 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.