Etsy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	95.000	95.720	93.430	95.720	95.720	1,646
2023-06-14	93.260	95.493	92.742	93.220	93.220	5,084
2023-06-13	91.260	92.295	89.984	92.082	92.082	766
2023-06-12	91.890	91.890	88.000	90.581	90.581	3,159
2023-06-09	92.116	93.410	90.490	91.950	91.950	3,036
2023-06-08	86.390	87.540	85.135	87.478	87.478	2,952
2023-06-07	91.855	92.650	88.380	88.540	88.540	2,093
2023-06-06	85.936	91.530	85.936	89.265	89.265	3,568
2023-06-05	84.650	87.000	84.650	86.466	86.466	31,712
2023-06-02	83.754	85.880	83.365	85.750	85.750	2,272
2023-06-01	81.193	82.238	80.874	82.238	82.238	2,401
2023-05-31	82.191	83.080	81.100	81.180	81.180	11,544
2023-05-30	85.195	86.130	82.805	82.885	82.885	1,785
2023-05-26	85.349	87.250	85.000	86.295	86.295	2,722
2023-05-25	87.900	88.360	85.450	85.450	85.450	2,837
2023-05-24	87.885	88.620	86.110	87.535	87.535	6,570
2023-05-23	90.300	90.480	88.170	88.340	88.340	3,999
2023-05-22	88.695	90.330	88.310	89.870	89.870	728
2023-05-19	91.462	91.604	89.000	89.085	89.085	538
2023-05-18	93.110	93.342	90.970	90.970	90.970	1,214
2023-05-17	92.545	94.965	91.284	94.964	94.964	1,924
2023-05-16	95.010	95.010	91.370	91.370	91.370	1,873
2023-05-15	94.210	97.550	93.760	97.550	97.550	987
2023-05-12	96.940	97.800	94.504	94.504	94.504	7,004
2023-05-11	95.090	96.350	94.370	95.660	95.660	1,314
2023-05-10	94.010	95.179	93.000	94.019	94.019	1,194
2023-05-09	91.500	93.387	91.500	92.473	92.473	2,529
2023-05-05	93.700	95.423	91.546	91.679	91.679	1,268
2023-05-04	95.580	96.560	91.910	92.445	92.445	4,431
2023-05-03	99.385	101.52	99.190	101.31	101.31	3,737
2023-05-02	94.891	98.438	94.891	98.438	98.438	2,597
2023-04-28	99.882	100.29	99.750	99.924	99.924	1,133
2023-04-27	100.60	100.67	99.752	100.67	100.67	434
2023-04-26	99.250	100.45	99.160	99.620	99.620	765
2023-04-25	102.13	102.13	99.730	99.730	99.730	1,657
2023-04-24	102.38	102.62	102.33	102.33	102.33	1,309
2023-04-21	101.71	102.35	101.71	101.85	101.85	618
2023-04-20	100.72	104.87	100.72	104.79	104.79	945
2023-04-19	100.64	103.11	100.62	103.11	103.11	697
2023-04-18	104.14	104.25	102.59	102.66	102.66	801
2023-04-17	102.93	102.93	102.93	102.93	102.93	464
2023-04-14	103.20	103.54	101.98	102.18	102.18	288
2023-04-13	101.45	101.77	100.14	101.77	101.77	454
2023-04-12	104.75	104.93	100.47	100.73	100.73	3,502
2023-04-11	102.91	103.41	102.29	103.41	103.41	546
2023-04-06	103.79	104.68	101.04	104.37	104.37	1,392
2023-04-05	108.44	108.44	104.66	105.02	105.02	447
2023-04-04	114.74	114.74	110.13	110.87	110.87	2,378
2023-04-03	110.19	110.19	107.03	107.30	107.30	649
2023-03-31	109.28	111.48	109.21	110.71	110.71	1,126
2023-03-30	109.99	110.69	108.35	108.47	108.47	1,275
2023-03-29	105.79	106.61	105.79	106.48	106.48	705
2023-03-28	105.61	106.41	105.48	106.26	106.26	1,023
2023-03-27	107.45	107.45	103.83	104.47	104.47	814
2023-03-24	108.96	108.96	105.18	106.98	106.98	653
2023-03-23	110.96	116.03	110.75	110.75	110.75	2,715
2023-03-22	113.87	114.48	112.36	114.48	114.48	10,415
2023-03-21	109.86	111.92	109.67	111.42	111.42	1,276
2023-03-20	104.91	108.10	103.41	107.29	107.29	757
2023-03-17	104.15	105.59	103.61	105.31	105.31	3,911

← NewerPage 15 of 21 · 1,247 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.