Etsy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	82.350	83.640	81.550	82.440	82.440	2,752
2023-12-04	82.470	84.720	81.800	83.030	83.030	6,012
2023-12-01	75.830	81.715	75.440	81.680	81.680	8,160
2023-11-30	77.780	77.850	75.050	75.160	75.160	2,167
2023-11-29	76.520	78.550	76.300	77.540	77.540	8,375
2023-11-28	73.640	75.280	72.500	74.480	74.480	3,356
2023-11-27	71.800	75.330	71.800	74.210	74.210	6,194
2023-11-24	71.150	72.000	70.720	71.759	71.759	1,758
2023-11-22	70.910	71.980	70.780	71.680	71.680	5,793
2023-11-21	71.190	71.250	69.570	70.782	70.782	2,125
2023-11-20	72.460	73.690	70.780	72.770	72.770	6,609
2023-11-17	71.190	72.954	70.750	72.640	72.640	4,707
2023-11-16	70.030	70.680	68.730	69.170	69.170	9,704
2023-11-15	69.500	73.530	69.140	72.430	72.430	14,891
2023-11-14	65.920	67.820	65.905	66.930	66.930	1,786
2023-11-13	63.380	63.962	62.910	62.977	62.977	1,373
2023-11-10	61.930	63.130	60.600	63.130	63.130	2,712
2023-11-09	64.570	64.570	62.372	62.428	62.428	4,285
2023-11-08	63.875	63.920	63.080	63.438	63.438	2,273
2023-11-07	63.240	65.120	63.000	64.883	64.883	3,275
2023-11-06	65.250	65.690	62.330	62.560	62.560	19,615
2023-11-03	60.470	67.550	60.470	65.350	65.350	5,943
2023-11-02	58.210	64.180	58.200	62.170	62.170	12,548
2023-11-01	62.000	62.000	59.310	60.480	60.480	12,690
2023-10-31	61.950	63.275	61.680	62.510	62.510	2,551
2023-10-30	63.070	63.200	59.770	62.010	62.010	4,401
2023-10-27	62.710	63.590	61.690	63.080	63.080	1,452
2023-10-26	62.450	63.080	61.480	62.230	62.230	2,780
2023-10-25	62.320	63.000	60.920	62.250	62.250	2,527
2023-10-24	64.460	66.050	63.339	65.130	65.130	3,182
2023-10-23	64.130	65.430	63.520	65.140	65.140	2,115
2023-10-20	65.010	66.490	64.780	65.590	65.590	4,374
2023-10-19	67.412	68.210	65.700	65.750	65.750	1,481
2023-10-18	69.130	69.690	68.090	68.300	68.300	3,756
2023-10-17	65.550	69.545	65.550	68.850	68.850	11,625
2023-10-16	63.310	66.150	63.310	66.080	66.080	3,404
2023-10-13	64.500	64.760	62.700	63.210	63.210	2,920
2023-10-12	65.570	65.570	63.944	64.540	64.540	2,230
2023-10-11	63.880	65.240	63.860	64.655	64.655	1,115
2023-10-10	63.030	64.710	62.760	64.000	64.000	2,038
2023-10-09	61.930	63.142	61.770	63.120	63.120	1,841
2023-10-06	62.100	63.540	62.100	63.300	63.300	1,152
2023-10-05	63.675	63.820	61.605	62.480	62.480	1,483
2023-10-04	63.040	64.279	63.040	63.756	63.756	4,450
2023-10-03	64.390	64.390	62.196	62.216	62.216	1,974
2023-10-02	64.380	65.090	63.980	64.898	64.898	4,518
2023-09-29	64.565	65.686	64.523	65.035	65.035	3,072
2023-09-28	61.370	63.636	61.220	63.170	63.170	2,068
2023-09-27	61.800	63.110	61.770	62.390	62.390	6,832
2023-09-26	64.720	64.730	61.800	62.024	62.024	14,168
2023-09-25	63.100	65.215	63.100	65.215	65.215	7,900
2023-09-22	65.860	65.990	64.148	64.148	64.148	3,400
2023-09-21	63.821	64.955	63.620	64.838	64.838	12,509
2023-09-20	65.600	66.444	65.600	65.825	65.825	4,330
2023-09-19	63.220	65.102	62.864	65.102	65.102	6,891
2023-09-18	64.520	64.630	63.654	64.100	64.100	1,623
2023-09-15	66.400	66.925	64.000	64.000	64.000	10,223
2023-09-14	66.510	68.700	65.680	66.734	66.734	10,809
2023-09-13	64.500	65.304	63.830	64.670	64.670	3,736
2023-09-12	64.490	66.055	64.370	65.507	65.507	4,924

← NewerPage 13 of 21 · 1,246 trading daysOlder →

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.