Etsy Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-29 | 55.760 | 56.250 | 55.490 | 56.170 | 56.170 | 975 |
| 2024-08-28 | 55.390 | 55.850 | 54.880 | 54.900 | 54.900 | 4,496 |
| 2024-08-27 | 54.830 | 55.262 | 54.080 | 55.262 | 55.262 | 4,018 |
| 2024-08-23 | 53.810 | 55.528 | 53.810 | 55.250 | 55.250 | 1,254 |
| 2024-08-22 | 54.070 | 55.130 | 53.780 | 54.233 | 54.233 | 1,347 |
| 2024-08-21 | 54.720 | 55.310 | 54.430 | 54.600 | 54.600 | 225 |
| 2024-08-20 | 54.880 | 55.200 | 53.760 | 54.140 | 54.140 | 5,196 |
| 2024-08-19 | 53.990 | 55.069 | 53.510 | 54.980 | 54.980 | 1,954 |
| 2024-08-16 | 53.770 | 54.630 | 53.360 | 53.900 | 53.900 | 1,907 |
| 2024-08-15 | 52.800 | 54.740 | 52.680 | 53.816 | 53.816 | 6,284 |
| 2024-08-14 | 53.780 | 53.930 | 52.094 | 52.094 | 52.094 | 1,908 |
| 2024-08-13 | 53.500 | 54.450 | 52.700 | 54.370 | 54.370 | 1,054 |
| 2024-08-12 | 55.050 | 55.250 | 52.970 | 53.310 | 53.310 | 5,997 |
| 2024-08-09 | 54.510 | 55.920 | 54.070 | 55.035 | 55.035 | 1,158 |
| 2024-08-08 | 53.640 | 54.590 | 53.530 | 54.240 | 54.240 | 13,571 |
| 2024-08-07 | 54.760 | 56.130 | 53.970 | 53.970 | 53.970 | 2,505 |
| 2024-08-06 | 55.450 | 55.750 | 53.600 | 54.180 | 54.180 | 1,812 |
| 2024-08-05 | 54.530 | 57.078 | 54.530 | 56.890 | 56.890 | 8,315 |
| 2024-08-02 | 58.100 | 59.500 | 58.100 | 59.500 | 59.500 | 1,848 |
| 2024-08-01 | 64.280 | 64.280 | 58.830 | 59.640 | 59.640 | 3,677 |
| 2024-07-31 | 64.990 | 66.060 | 64.570 | 65.580 | 65.580 | 5,612 |
| 2024-07-30 | 63.335 | 64.450 | 63.310 | 64.320 | 64.320 | 1,462 |
| 2024-07-29 | 63.110 | 64.220 | 62.590 | 63.210 | 63.210 | 2,691 |
| 2024-07-26 | 61.738 | 62.290 | 61.217 | 61.906 | 61.906 | 1,287 |
| 2024-07-25 | 60.400 | 62.130 | 59.330 | 62.130 | 62.130 | 2,920 |
| 2024-07-24 | 60.850 | 61.715 | 60.192 | 60.380 | 60.380 | 1,309 |
| 2024-07-23 | 62.450 | 62.450 | 60.631 | 60.680 | 60.680 | 2,041 |
| 2024-07-22 | 62.100 | 62.447 | 60.585 | 61.996 | 61.996 | 751 |
| 2024-07-19 | 63.030 | 63.100 | 61.300 | 62.466 | 62.466 | 3,665 |
| 2024-07-18 | 64.369 | 66.748 | 64.130 | 64.170 | 64.170 | 2,432 |
| 2024-07-17 | 64.680 | 65.830 | 63.853 | 65.234 | 65.234 | 1,748 |
| 2024-07-16 | 61.710 | 65.610 | 61.670 | 65.610 | 65.610 | 5,179 |
| 2024-07-15 | 61.100 | 62.200 | 60.430 | 61.441 | 61.441 | 2,686 |
| 2024-07-12 | 58.750 | 60.990 | 58.425 | 60.620 | 60.620 | 2,708 |
| 2024-07-11 | 57.940 | 59.405 | 57.940 | 58.300 | 58.300 | 2,004 |
| 2024-07-10 | 57.234 | 57.556 | 56.760 | 57.460 | 57.460 | 1,545 |
| 2024-07-09 | 55.370 | 57.120 | 55.110 | 56.570 | 56.570 | 898 |
| 2024-07-08 | 58.400 | 58.470 | 55.600 | 56.300 | 56.300 | 3,728 |
| 2024-07-05 | 58.330 | 58.581 | 57.620 | 57.850 | 57.850 | 1,942 |
| 2024-07-03 | 58.060 | 58.985 | 57.948 | 58.230 | 58.230 | 868 |
| 2024-07-02 | 57.350 | 58.220 | 56.800 | 57.870 | 57.870 | 685 |
| 2024-07-01 | 59.130 | 59.590 | 56.740 | 57.097 | 57.097 | 3,350 |
| 2024-06-28 | 58.540 | 59.260 | 58.165 | 59.220 | 59.220 | 628 |
| 2024-06-27 | 59.420 | 59.420 | 58.679 | 59.225 | 59.225 | 916 |
| 2024-06-26 | 59.160 | 59.970 | 58.630 | 58.630 | 58.630 | 1,291 |
| 2024-06-25 | 59.950 | 60.170 | 59.001 | 59.680 | 59.680 | 18,038 |
| 2024-06-24 | 60.095 | 61.010 | 59.200 | 60.210 | 60.210 | 831 |
| 2024-06-21 | 58.910 | 60.880 | 58.910 | 59.650 | 59.650 | 7,623 |
| 2024-06-20 | 57.350 | 58.110 | 57.250 | 57.750 | 57.750 | 1,456 |
| 2024-06-18 | 58.712 | 59.015 | 57.881 | 57.881 | 57.881 | 2,461 |
| 2024-06-17 | 58.630 | 60.220 | 58.630 | 58.944 | 58.944 | 4,327 |
| 2024-06-14 | 59.700 | 59.770 | 58.580 | 59.070 | 59.070 | 1,729 |
| 2024-06-13 | 63.640 | 63.640 | 60.710 | 60.710 | 60.710 | 2,551 |
| 2024-06-12 | 66.690 | 66.830 | 63.790 | 63.790 | 63.790 | 1,167 |
| 2024-06-11 | 66.040 | 66.330 | 64.140 | 64.470 | 64.470 | 1,497 |
| 2024-06-10 | 64.310 | 66.130 | 64.200 | 65.770 | 65.770 | 1,867 |
| 2024-06-07 | 65.590 | 66.240 | 65.240 | 65.320 | 65.320 | 1,773 |
| 2024-06-06 | 64.425 | 66.930 | 64.410 | 66.360 | 66.360 | 8,059 |
| 2024-06-05 | 65.150 | 65.220 | 64.240 | 64.860 | 64.860 | 552 |
| 2024-06-04 | 64.530 | 65.510 | 63.751 | 64.140 | 64.140 | 1,384 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.