Etsy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	102.30	104.50	101.26	103.12	103.12	4,222
2023-03-15	101.06	104.75	101.06	104.75	104.75	3,111
2023-03-14	106.76	106.76	101.50	102.10	102.10	2,562
2023-03-13	101.77	105.96	99.870	104.77	104.77	1,855
2023-03-10	106.54	107.49	103.94	105.80	105.80	1,313
2023-03-09	113.18	113.18	105.77	106.28	106.28	3,912
2023-03-08	112.94	112.94	108.05	111.65	111.65	2,198
2023-03-07	120.45	122.31	119.31	120.02	120.02	150
2023-03-06	122.20	122.20	119.64	119.64	119.64	2,584
2023-03-03	119.48	122.09	119.19	122.09	122.09	499
2023-03-02	117.05	119.26	117.05	119.26	119.26	524
2023-03-01	119.33	120.01	116.46	118.23	118.23	11,151
2023-02-28	120.69	122.68	120.41	122.68	122.68	611
2023-02-27	123.05	123.55	119.85	121.97	121.97	8,253
2023-02-24	128.07	128.07	124.21	125.19	125.19	6,969
2023-02-23	132.07	132.11	121.25	129.69	129.69	2,526
2023-02-22	125.36	128.52	125.36	128.52	128.52	1,032
2023-02-21	126.57	129.67	125.30	125.30	125.30	682
2023-02-17	129.75	130.27	127.50	128.29	128.29	2,438
2023-02-16	138.34	139.93	131.92	133.58	133.58	1,827
2023-02-15	136.17	142.05	136.17	142.05	142.05	682
2023-02-14	133.45	136.74	131.35	132.62	132.62	459
2023-02-13	132.00	136.03	129.04	136.03	136.03	770
2023-02-10	136.15	136.15	131.91	131.91	131.91	795
2023-02-09	145.20	145.20	138.70	138.70	138.70	1,488
2023-02-08	144.21	145.03	142.38	143.00	143.00	658
2023-02-07	144.28	144.28	139.77	141.09	141.09	1,748
2023-02-06	145.44	147.42	144.13	144.13	144.13	922
2023-02-03	143.01	149.68	142.86	147.09	147.09	1,460
2023-02-02	142.32	148.01	142.22	147.18	147.18	3,950
2023-02-01	138.13	138.13	135.26	135.26	135.26	1,378
2023-01-31	136.36	139.02	136.36	137.46	137.46	1,484
2023-01-30	136.21	139.54	135.38	136.26	136.26	579
2023-01-27	131.43	137.02	129.64	136.77	136.77	2,428
2023-01-26	139.83	140.22	135.38	136.31	136.31	1,069
2023-01-25	132.69	135.07	132.01	135.07	135.07	171
2023-01-24	138.15	138.43	135.70	137.59	137.59	687
2023-01-23	132.81	139.73	132.81	139.06	139.06	802
2023-01-20	129.94	131.31	127.76	131.13	131.13	686
2023-01-19	130.27	130.27	128.50	129.06	129.06	431
2023-01-18	135.10	135.10	130.98	130.98	130.98	357
2023-01-17	134.32	136.76	134.11	134.91	134.91	2,642
2023-01-13	130.15	135.47	130.15	134.72	134.72	1,099
2023-01-12	133.61	133.61	128.24	130.40	130.40	906
2023-01-11	128.41	135.14	128.31	134.49	134.49	1,649
2023-01-10	123.00	124.93	121.64	124.93	124.93	95
2023-01-09	122.61	123.56	121.73	123.34	123.34	908
2023-01-06	118.06	120.35	117.01	120.26	120.26	451
2023-01-05	115.53	119.61	115.53	119.24	119.24	483
2023-01-04	117.02	118.48	114.82	118.48	118.48	1,389
2023-01-03	120.22	120.22	112.24	113.03	113.03	1,306
2022-12-30	120.01	120.01	118.50	118.50	118.50	30
2022-12-29	120.72	123.85	120.72	123.85	123.85	380
2022-12-28	120.34	121.04	119.96	120.19	120.19	281
2022-12-23	124.13	127.17	124.02	126.54	126.54	713
2022-12-22	130.86	130.86	124.21	124.29	124.29	389
2022-12-21	131.95	134.56	130.14	133.00	133.00	667
2022-12-20	124.46	126.93	123.58	126.93	126.93	468
2022-12-19	126.32	129.02	126.15	127.09	127.09	1,998
2022-12-16	126.45	126.45	124.43	125.91	125.91	123

← NewerPage 16 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.