Etsy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	63.840	66.285	63.250	65.640	65.640	217
2026-05-01	64.500	65.500	63.490	64.142	64.142	222
2026-04-30	68.500	70.000	63.720	64.940	64.940	1,224
2026-04-29	62.000	70.800	62.000	69.565	69.565	5,579
2026-04-28	64.460	65.800	63.080	63.570	63.570	931
2026-04-27	63.170	64.330	61.690	64.282	64.282	323
2026-04-24	65.410	65.410	62.250	63.920	63.920	801
2026-04-23	65.000	66.680	63.300	63.320	63.320	749
2026-04-22	65.220	66.140	63.890	66.140	66.140	893
2026-04-21	63.600	64.870	63.600	64.690	64.690	939
2026-04-20	61.010	63.600	60.240	63.250	63.250	1,858
2026-04-17	59.610	62.350	59.610	61.787	61.787	2,633
2026-04-16	57.640	60.360	57.170	59.962	59.962	914
2026-04-15	55.720	57.820	55.720	57.780	57.780	988
2026-04-14	56.000	57.188	55.000	56.265	56.265	180
2026-04-13	52.000	54.570	51.780	54.455	54.455	198
2026-04-10	53.420	54.200	52.600	52.910	52.910	348
2026-04-09	53.480	54.580	52.520	52.750	52.750	89
2026-04-08	56.440	57.000	54.350	54.735	54.735	424
2026-04-07	52.810	55.018	52.810	54.060	54.060	3,149
2026-04-02	49.000	51.740	48.500	50.900	50.900	1,240
2026-04-01	50.640	50.820	48.810	50.600	50.600	971
2026-03-31	48.450	50.430	47.000	49.805	49.805	992
2026-03-30	45.950	48.670	45.950	47.510	47.510	1,128
2026-03-27	48.520	49.230	46.990	47.200	47.200	529
2026-03-26	47.920	49.370	47.500	48.230	48.230	223
2026-03-25	49.810	51.170	47.660	47.950	47.950	264
2026-03-24	51.420	52.300	47.545	48.700	48.700	3,327
2026-03-23	50.660	55.000	50.660	52.860	52.860	1,475
2026-03-20	53.820	54.680	52.700	52.869	52.869	222
2026-03-19	53.260	54.870	52.470	54.575	54.575	656
2026-03-18	54.920	55.151	53.180	54.710	54.710	273
2026-03-17	51.340	55.780	50.360	54.850	54.850	1,292
2026-03-16	52.160	53.550	52.000	53.141	53.141	306
2026-03-13	50.800	54.200	50.800	52.200	52.200	593
2026-03-12	52.300	53.980	51.830	52.220	52.220	364
2026-03-11	54.980	54.980	51.982	52.650	52.650	668
2026-03-10	55.500	56.360	53.450	53.930	53.930	948
2026-03-09	55.630	56.000	53.240	54.700	54.700	1,133
2026-03-06	57.000	57.000	54.230	54.830	54.830	506
2026-03-05	55.770	58.540	55.000	55.290	55.290	1,139
2026-03-04	53.440	56.430	53.440	55.320	55.320	1,593
2026-03-03	53.510	53.910	50.840	53.800	53.800	944
2026-03-02	53.610	55.240	52.580	53.930	53.930	1,343
2026-02-27	54.750	55.690	53.500	54.890	54.890	711
2026-02-26	53.430	55.830	53.250	54.590	54.590	1,667
2026-02-25	52.890	55.000	52.890	53.050	53.050	460
2026-02-24	51.870	54.290	51.410	53.730	53.730	1,413
2026-02-23	51.680	53.290	50.750	52.160	52.160	1,808
2026-02-20	48.830	52.832	48.420	52.780	52.780	6,522
2026-02-19	51.250	54.000	44.930	48.546	48.546	18,768
2026-02-18	44.700	46.200	44.000	45.845	45.845	1,122
2026-02-17	46.410	46.420	44.269	44.680	44.680	2,015
2026-02-16	46.271	46.271	46.271	46.271	46.271	0
2026-02-13	46.170	47.200	46.170	46.271	46.271	1,685
2026-02-12	47.600	48.250	45.880	46.815	46.815	2,559
2026-02-11	53.760	55.380	47.612	48.300	48.300	5,220
2026-02-10	56.000	56.640	54.381	54.590	54.590	574
2026-02-09	56.320	58.210	54.500	56.100	56.100	405
2026-02-06	54.900	57.950	54.160	57.710	57.710	2,442

← NewerPage 3 of 5 · 255 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.