Etsy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	103.97	107.41	103.97	104.23	104.23	2,992
2022-09-20	110.15	110.19	105.94	105.94	105.94	188
2022-09-16	109.06	110.11	107.40	107.75	107.75	140
2022-09-15	110.86	113.33	110.86	112.49	112.49	45
2022-09-14	107.98	109.69	105.83	109.69	109.69	172
2022-09-13	107.88	108.25	106.15	107.77	107.77	1,113
2022-09-12	112.23	114.51	111.04	113.53	113.53	400
2022-09-09	108.73	111.56	108.73	110.56	110.56	668
2022-09-08	105.06	108.06	105.06	107.71	107.71	75
2022-09-07	104.44	106.58	104.31	106.57	106.57	483
2022-09-06	105.50	105.65	101.44	103.82	103.82	258
2022-09-02	109.19	109.19	104.50	106.61	106.61	1,599
2022-09-01	103.07	106.50	100.94	102.92	102.92	878
2022-08-31	106.35	108.26	105.22	105.22	105.22	255
2022-08-30	106.83	108.41	102.90	104.00	104.00	1,108
2022-08-26	109.57	110.85	104.02	104.03	104.03	316
2022-08-25	106.42	108.43	105.69	107.45	107.45	1,239
2022-08-24	104.61	107.50	104.61	105.66	105.66	161
2022-08-23	103.13	105.40	103.13	104.35	104.35	434
2022-08-22	104.46	105.94	103.16	103.40	103.40	1,049
2022-08-19	111.80	112.47	105.54	106.64	106.64	1,325
2022-08-18	115.69	116.84	113.20	114.22	114.22	431
2022-08-17	118.60	118.62	116.24	116.61	116.61	590
2022-08-16	118.10	122.79	117.70	122.79	122.79	862
2022-08-15	118.01	118.86	116.59	117.40	117.40	820
2022-08-12	117.25	119.98	116.26	118.44	118.44	798
2022-08-11	119.57	120.59	115.49	115.49	115.49	825
2022-08-10	114.00	116.45	113.34	116.45	116.45	932
2022-08-09	109.50	110.48	107.83	108.77	108.77	5,555
2022-08-08	110.61	116.57	109.33	112.73	112.73	1,522
2022-08-05	106.06	111.74	104.90	108.10	108.10	662
2022-08-04	109.04	110.74	107.86	108.43	108.43	204
2022-08-03	105.90	109.42	104.74	108.82	108.82	752
2022-08-02	101.95	104.50	101.59	104.26	104.26	2,665
2022-08-01	101.94	106.39	101.27	102.62	102.62	2,540
2022-07-29	104.50	106.10	102.59	103.74	103.74	2,414
2022-07-28	101.02	106.22	100.67	103.47	103.47	14,953
2022-07-27	96.700	96.700	93.650	93.650	93.650	484
2022-07-26	90.780	93.818	90.490	93.600	93.600	564
2022-07-25	96.810	97.860	93.870	96.872	96.872	2,114
2022-07-22	96.200	101.65	96.200	96.735	96.735	919
2022-07-21	92.500	95.590	91.580	95.030	95.030	953
2022-07-20	87.880	91.960	87.880	91.250	91.250	1,222
2022-07-19	86.860	87.800	84.850	87.800	87.800	90
2022-07-18	84.250	87.640	84.250	85.590	85.590	493
2022-07-15	80.190	81.670	79.320	81.670	81.670	12
2022-07-14	83.540	83.540	78.370	79.450	79.450	495
2022-07-13	82.918	85.420	81.740	83.360	83.360	617
2022-07-12	87.930	89.400	85.540	86.400	86.400	21,301
2022-07-11	87.100	87.500	84.960	86.910	86.910	188
2022-07-08	87.570	90.640	87.250	88.890	88.890	553
2022-07-07	85.051	89.590	85.051	89.590	89.590	204
2022-07-06	88.165	91.375	85.820	85.900	85.900	961
2022-07-05	79.090	87.610	78.390	87.270	87.270	920
2022-07-01	75.765	80.690	74.730	79.590	79.590	2,904
2022-06-30	73.550	74.710	70.905	73.960	73.960	4,271
2022-06-29	73.080	74.500	72.510	74.110	74.110	2,717
2022-06-28	79.110	79.870	74.290	74.290	74.290	1,168
2022-06-27	83.510	83.510	78.855	80.310	80.310	557
2022-06-24	80.000	83.435	80.000	82.700	82.700	778

← NewerPage 18 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.