Etsy Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-05 | 67.400 | 69.635 | 66.910 | 68.827 | 68.827 | 1,599 |
| 2024-03-04 | 69.620 | 69.870 | 68.000 | 68.354 | 68.354 | 1,884 |
| 2024-03-01 | 71.510 | 71.510 | 70.460 | 70.770 | 70.770 | 2,398 |
| 2024-02-29 | 70.990 | 72.430 | 70.415 | 71.655 | 71.655 | 2,555 |
| 2024-02-28 | 71.800 | 72.670 | 71.000 | 71.060 | 71.060 | 1,810 |
| 2024-02-27 | 72.470 | 72.720 | 71.260 | 71.590 | 71.590 | 15,231 |
| 2024-02-26 | 73.946 | 74.315 | 72.110 | 72.900 | 72.900 | 7,576 |
| 2024-02-23 | 70.010 | 72.939 | 69.486 | 72.939 | 72.939 | 5,540 |
| 2024-02-22 | 70.750 | 73.610 | 69.460 | 70.415 | 70.415 | 12,946 |
| 2024-02-21 | 74.420 | 78.610 | 74.110 | 77.990 | 77.990 | 3,867 |
| 2024-02-20 | 75.115 | 76.680 | 74.800 | 75.641 | 75.641 | 2,325 |
| 2024-02-16 | 77.760 | 77.760 | 75.580 | 77.268 | 77.268 | 3,909 |
| 2024-02-15 | 77.327 | 77.900 | 76.432 | 76.810 | 76.810 | 2,487 |
| 2024-02-14 | 75.337 | 76.080 | 74.320 | 75.920 | 75.920 | 2,912 |
| 2024-02-13 | 74.262 | 75.840 | 73.010 | 74.580 | 74.580 | 5,152 |
| 2024-02-12 | 78.210 | 80.200 | 77.335 | 79.648 | 79.648 | 2,380 |
| 2024-02-09 | 73.890 | 78.280 | 73.600 | 78.280 | 78.280 | 5,845 |
| 2024-02-08 | 73.180 | 74.460 | 72.950 | 74.170 | 74.170 | 3,709 |
| 2024-02-07 | 74.420 | 74.600 | 72.650 | 74.020 | 74.020 | 1,142 |
| 2024-02-06 | 74.510 | 74.860 | 73.315 | 74.480 | 74.480 | 1,045 |
| 2024-02-05 | 75.390 | 76.050 | 72.830 | 75.000 | 75.000 | 3,773 |
| 2024-02-02 | 71.940 | 76.610 | 70.920 | 76.590 | 76.590 | 7,318 |
| 2024-02-01 | 75.030 | 75.030 | 71.450 | 71.847 | 71.847 | 18,837 |
| 2024-01-31 | 68.898 | 69.240 | 67.880 | 67.880 | 67.880 | 2,258 |
| 2024-01-30 | 70.230 | 71.198 | 69.380 | 69.840 | 69.840 | 1,954 |
| 2024-01-29 | 69.380 | 71.650 | 68.365 | 70.610 | 70.610 | 2,359 |
| 2024-01-26 | 69.910 | 70.320 | 68.960 | 70.160 | 70.160 | 1,922 |
| 2024-01-25 | 68.840 | 69.060 | 67.000 | 68.720 | 68.720 | 1,281 |
| 2024-01-24 | 70.960 | 70.970 | 68.240 | 69.060 | 69.060 | 2,193 |
| 2024-01-23 | 71.930 | 72.140 | 70.340 | 70.510 | 70.510 | 2,216 |
| 2024-01-22 | 71.000 | 73.290 | 69.900 | 70.615 | 70.615 | 4,471 |
| 2024-01-19 | 69.220 | 71.780 | 69.220 | 70.530 | 70.530 | 738,767 |
| 2024-01-18 | 69.298 | 70.270 | 68.100 | 68.340 | 68.340 | 2,920 |
| 2024-01-17 | 66.999 | 67.160 | 66.000 | 66.618 | 66.618 | 3,262 |
| 2024-01-16 | 69.810 | 70.000 | 67.743 | 67.743 | 67.743 | 5,421 |
| 2024-01-12 | 73.300 | 73.300 | 70.800 | 70.986 | 70.986 | 1,085 |
| 2024-01-11 | 73.852 | 74.220 | 71.300 | 73.146 | 73.146 | 2,690 |
| 2024-01-10 | 76.850 | 76.850 | 74.560 | 74.955 | 74.955 | 2,983 |
| 2024-01-09 | 77.200 | 78.019 | 76.920 | 77.449 | 77.449 | 509,905 |
| 2024-01-08 | 76.170 | 77.865 | 75.480 | 77.585 | 77.585 | 1,211 |
| 2024-01-05 | 76.000 | 76.573 | 75.357 | 76.129 | 76.129 | 2,511 |
| 2024-01-04 | 79.130 | 79.130 | 75.240 | 76.325 | 76.325 | 10,263 |
| 2024-01-03 | 79.250 | 80.070 | 76.607 | 77.780 | 77.780 | 5,662 |
| 2024-01-02 | 80.510 | 82.396 | 79.720 | 81.880 | 81.880 | 2,436 |
| 2023-12-29 | 81.610 | 82.565 | 80.760 | 81.320 | 81.320 | 2,670 |
| 2023-12-28 | 81.527 | 82.260 | 80.685 | 82.160 | 82.160 | 1,428 |
| 2023-12-27 | 82.545 | 82.596 | 81.000 | 81.000 | 81.000 | 6,854 |
| 2023-12-22 | 84.980 | 86.300 | 84.700 | 85.490 | 85.490 | 4,418 |
| 2023-12-21 | 85.400 | 86.240 | 83.950 | 84.590 | 84.590 | 1,863 |
| 2023-12-20 | 86.910 | 87.030 | 85.420 | 85.420 | 85.420 | 67,760 |
| 2023-12-19 | 85.770 | 89.500 | 85.090 | 87.270 | 87.270 | 9,336 |
| 2023-12-18 | 80.840 | 85.585 | 80.840 | 84.750 | 84.750 | 6,266 |
| 2023-12-15 | 84.380 | 85.660 | 80.156 | 80.360 | 80.360 | 8,730 |
| 2023-12-14 | 85.200 | 85.200 | 81.265 | 81.265 | 81.265 | 5,108 |
| 2023-12-13 | 86.020 | 86.930 | 78.700 | 82.155 | 82.155 | 6,409 |
| 2023-12-12 | 84.340 | 86.510 | 84.010 | 85.860 | 85.860 | 13,283 |
| 2023-12-11 | 79.730 | 86.040 | 79.570 | 85.320 | 85.320 | 20,737 |
| 2023-12-08 | 79.060 | 81.240 | 78.970 | 79.880 | 79.880 | 3,217 |
| 2023-12-07 | 79.280 | 80.470 | 78.320 | 78.910 | 78.910 | 1,040 |
| 2023-12-06 | 82.250 | 82.425 | 80.530 | 80.790 | 80.790 | 1,850 |
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.