Etsy Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-03 | 64.070 | 65.625 | 63.460 | 65.351 | 65.351 | 2,022 |
| 2024-05-31 | 61.980 | 63.160 | 61.710 | 63.020 | 63.020 | 757 |
| 2024-05-30 | 60.770 | 63.465 | 60.750 | 62.486 | 62.486 | 5,766 |
| 2024-05-29 | 60.340 | 60.700 | 59.805 | 60.660 | 60.660 | 1,195 |
| 2024-05-28 | 60.800 | 61.120 | 59.924 | 60.920 | 60.920 | 4,184 |
| 2024-05-24 | 62.440 | 62.500 | 60.380 | 60.690 | 60.690 | 1,960 |
| 2024-05-23 | 63.620 | 63.790 | 62.490 | 62.610 | 62.610 | 3,638 |
| 2024-05-22 | 64.100 | 64.180 | 63.380 | 63.730 | 63.730 | 4,581 |
| 2024-05-21 | 64.000 | 64.100 | 63.245 | 63.860 | 63.860 | 2,370 |
| 2024-05-20 | 64.160 | 64.700 | 63.700 | 63.770 | 63.770 | 668 |
| 2024-05-17 | 64.280 | 65.040 | 63.680 | 63.970 | 63.970 | 946 |
| 2024-05-16 | 64.260 | 64.500 | 63.050 | 63.940 | 63.940 | 2,008 |
| 2024-05-15 | 64.445 | 64.660 | 63.230 | 64.290 | 64.290 | 2,966 |
| 2024-05-14 | 63.650 | 64.470 | 63.308 | 63.520 | 63.520 | 2,575 |
| 2024-05-13 | 61.830 | 63.810 | 61.790 | 62.390 | 62.390 | 2,676 |
| 2024-05-10 | 63.790 | 63.890 | 61.790 | 61.790 | 61.790 | 2,890 |
| 2024-05-09 | 62.910 | 63.610 | 62.390 | 63.050 | 63.050 | 24,270 |
| 2024-05-08 | 61.869 | 62.200 | 60.640 | 61.880 | 61.880 | 4,206 |
| 2024-05-07 | 62.380 | 62.800 | 62.000 | 62.336 | 62.336 | 5,766 |
| 2024-05-03 | 60.230 | 62.180 | 59.669 | 60.023 | 60.023 | 3,358 |
| 2024-05-02 | 58.300 | 60.920 | 56.620 | 58.820 | 58.820 | 24,067 |
| 2024-05-01 | 68.815 | 71.035 | 68.630 | 69.930 | 69.930 | 3,030 |
| 2024-04-30 | 68.080 | 69.430 | 68.080 | 69.070 | 69.070 | 6,365 |
| 2024-04-29 | 67.650 | 69.270 | 67.550 | 68.520 | 68.520 | 2,265 |
| 2024-04-26 | 67.490 | 68.210 | 67.360 | 67.624 | 67.624 | 187 |
| 2024-04-25 | 66.296 | 66.724 | 65.750 | 66.650 | 66.650 | 8,603 |
| 2024-04-24 | 67.210 | 68.310 | 65.745 | 66.040 | 66.040 | 1,139 |
| 2024-04-23 | 66.440 | 68.949 | 66.330 | 68.780 | 68.780 | 1,994 |
| 2024-04-22 | 65.972 | 66.740 | 65.437 | 66.711 | 66.711 | 1,155 |
| 2024-04-19 | 68.000 | 68.000 | 66.790 | 67.490 | 67.490 | 1,981 |
| 2024-04-18 | 66.150 | 67.438 | 65.250 | 66.526 | 66.526 | 5,902 |
| 2024-04-17 | 68.430 | 69.230 | 66.120 | 67.410 | 67.410 | 665 |
| 2024-04-16 | 66.807 | 69.680 | 66.200 | 68.937 | 68.937 | 3,741 |
| 2024-04-15 | 66.810 | 68.933 | 66.700 | 67.145 | 67.145 | 2,563 |
| 2024-04-12 | 67.573 | 68.270 | 66.945 | 67.320 | 67.320 | 1,503 |
| 2024-04-11 | 68.110 | 68.480 | 66.990 | 68.300 | 68.300 | 1,801 |
| 2024-04-10 | 67.000 | 67.900 | 66.310 | 67.200 | 67.200 | 2,342 |
| 2024-04-09 | 66.200 | 68.356 | 65.690 | 68.000 | 68.000 | 119,682 |
| 2024-04-08 | 65.660 | 67.210 | 65.530 | 66.220 | 66.220 | 2,065 |
| 2024-04-05 | 64.945 | 65.340 | 64.410 | 64.920 | 64.920 | 2,943 |
| 2024-04-04 | 66.195 | 68.144 | 65.693 | 66.870 | 66.870 | 5,830 |
| 2024-04-03 | 64.520 | 65.845 | 64.422 | 64.920 | 64.920 | 1,051 |
| 2024-04-02 | 65.000 | 65.234 | 64.489 | 65.064 | 65.064 | 4,996 |
| 2024-03-28 | 68.210 | 69.596 | 67.820 | 68.625 | 68.625 | 2,809 |
| 2024-03-27 | 66.560 | 68.100 | 66.260 | 67.800 | 67.800 | 2,955 |
| 2024-03-26 | 65.750 | 66.850 | 65.700 | 66.300 | 66.300 | 16,391 |
| 2024-03-25 | 67.870 | 67.880 | 65.750 | 65.760 | 65.760 | 4,397 |
| 2024-03-22 | 67.810 | 68.800 | 67.520 | 67.900 | 67.900 | 1,367 |
| 2024-03-21 | 69.210 | 70.100 | 67.735 | 67.866 | 67.866 | 1,888 |
| 2024-03-20 | 66.130 | 69.140 | 66.130 | 68.770 | 68.770 | 1,032 |
| 2024-03-19 | 66.600 | 71.400 | 65.890 | 66.870 | 66.870 | 4,274 |
| 2024-03-18 | 66.640 | 67.380 | 66.190 | 66.580 | 66.580 | 7,465 |
| 2024-03-15 | 66.600 | 67.750 | 66.070 | 66.430 | 66.430 | 2,095 |
| 2024-03-14 | 69.770 | 69.890 | 67.264 | 67.580 | 67.580 | 1,890 |
| 2024-03-13 | 71.060 | 71.870 | 69.530 | 69.930 | 69.930 | 3,596 |
| 2024-03-12 | 72.890 | 72.920 | 70.970 | 71.000 | 71.000 | 5,753 |
| 2024-03-11 | 71.623 | 73.400 | 71.420 | 72.870 | 72.870 | 3,786 |
| 2024-03-08 | 68.870 | 72.720 | 68.510 | 72.250 | 72.250 | 3,097 |
| 2024-03-07 | 69.020 | 69.700 | 68.250 | 68.880 | 68.880 | 726 |
| 2024-03-06 | 69.650 | 69.990 | 68.540 | 68.910 | 68.910 | 2,440 |
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.