Etsy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	67.300	67.300	65.325	65.325	65.325	4,969
2023-09-08	69.390	69.390	66.854	67.098	67.098	5,751
2023-09-07	71.900	71.900	68.370	69.755	69.755	3,278
2023-09-06	72.450	73.123	72.376	72.440	72.440	1,739
2023-09-05	73.980	74.160	72.730	73.335	73.335	9,877
2023-09-01	29.400	42.330	29.400	29.400	29.400	63
2023-08-31	75.031	75.189	73.118	73.225	73.225	1,802
2023-08-30	74.130	74.910	73.650	74.430	74.430	1,280
2023-08-29	71.430	74.225	71.430	74.225	74.225	999
2023-08-25	72.380	73.624	71.930	72.001	72.001	14,915
2023-08-24	72.840	72.945	71.858	71.965	71.965	55,651
2023-08-23	74.590	74.590	73.640	73.640	73.640	8,307
2023-08-22	73.370	73.860	72.755	73.398	73.398	799
2023-08-21	73.910	74.985	73.238	73.627	73.627	902
2023-08-18	73.172	74.475	73.075	73.866	73.866	726
2023-08-17	74.602	76.785	74.602	75.500	75.500	1,667
2023-08-16	75.115	75.484	74.805	74.950	74.950	849
2023-08-15	79.300	79.300	76.955	77.036	77.036	48,066
2023-08-14	76.020	78.025	76.020	78.005	78.005	7,641
2023-08-11	77.630	78.129	76.119	76.610	76.610	732
2023-08-10	80.665	80.935	77.934	78.435	78.435	2,303
2023-08-09	82.500	82.790	79.911	80.508	80.508	1,586
2023-08-08	83.220	83.220	80.570	81.695	81.695	3,055
2023-08-07	81.880	84.565	81.000	83.908	83.908	2,772
2023-08-04	84.484	84.510	82.355	82.355	82.355	5,313
2023-08-03	86.510	96.070	83.450	83.865	83.865	51,858
2023-08-02	96.610	97.282	94.470	96.125	96.125	1,294
2023-08-01	100.64	100.64	98.641	98.924	98.924	5,360
2023-07-31	100.20	102.40	100.20	101.23	101.23	965
2023-07-28	97.890	100.59	97.890	100.02	100.02	13,590
2023-07-27	97.130	98.450	95.958	97.100	97.100	761
2023-07-26	95.300	96.208	95.212	96.208	96.208	495
2023-07-25	97.160	97.160	94.800	94.800	94.800	147
2023-07-24	96.850	97.350	94.530	97.340	97.340	1,128
2023-07-21	97.348	101.54	97.348	98.310	98.310	15,538
2023-07-20	94.792	94.964	92.658	93.600	93.600	1,024
2023-07-19	93.780	96.500	93.780	96.280	96.280	7,206
2023-07-18	94.000	96.120	93.750	93.839	93.839	10,324
2023-07-17	91.520	92.982	90.440	92.975	92.975	1,430
2023-07-14	92.269	93.240	91.227	92.132	92.132	12,968
2023-07-13	92.880	94.313	92.530	94.200	94.200	1,618
2023-07-12	95.120	95.270	91.630	92.265	92.265	3,342
2023-07-11	88.758	94.755	88.758	92.960	92.960	11,537
2023-07-10	82.350	85.772	81.970	85.062	85.062	6,271
2023-07-07	83.430	83.670	82.910	83.220	83.220	2,964
2023-07-06	83.230	83.879	81.951	83.879	83.879	5,099
2023-07-05	85.000	85.000	82.445	84.405	84.405	2,467
2023-07-03	85.410	85.550	83.850	85.270	85.270	2,761
2023-06-30	86.600	86.600	84.640	84.640	84.640	817
2023-06-29	87.200	87.558	85.249	85.249	85.249	1,056
2023-06-28	87.416	88.390	86.130	86.940	86.940	22,141
2023-06-27	86.330	87.270	85.590	86.710	86.710	1,369
2023-06-26	88.418	89.322	85.560	85.560	85.560	1,467
2023-06-23	91.300	91.587	89.700	89.725	89.725	1,138
2023-06-22	93.250	93.345	91.529	91.759	91.759	6,072
2023-06-21	96.631	96.814	94.189	95.164	95.164	458
2023-06-20	95.110	97.999	94.960	95.569	95.569	3,382
2023-06-19	96.460	96.460	96.460	96.460	96.460	75
2023-06-16	95.286	95.643	94.693	94.837	94.837	1,295
2023-06-15	95.000	95.720	93.430	95.720	95.720	1,646

← NewerPage 14 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.