Etsy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	53.450	55.191	52.570	54.190	54.190	906
2026-02-04	52.000	54.880	49.880	51.585	51.585	1,008
2026-02-03	55.320	55.320	52.310	52.310	52.310	555
2026-02-02	52.730	53.880	52.000	53.362	53.362	885
2026-01-30	53.980	55.580	52.910	53.520	53.520	1,313
2026-01-29	57.810	58.290	54.450	54.730	54.730	1,004
2026-01-28	59.250	59.880	57.170	57.770	57.770	937
2026-01-27	59.000	60.190	57.573	57.886	57.886	2,146
2026-01-26	60.000	60.770	59.540	60.085	60.085	370
2026-01-23	62.780	62.780	60.300	60.455	60.455	1,084
2026-01-22	60.680	64.489	60.680	62.817	62.817	2,224
2026-01-21	58.850	60.130	58.590	59.389	59.389	670
2026-01-20	60.730	61.100	59.052	59.052	59.052	1,950
2026-01-19	62.650	62.650	62.650	62.650	62.650	0
2026-01-16	63.450	63.630	61.810	62.650	62.650	222
2026-01-15	60.525	64.125	60.525	63.166	63.166	1,284
2026-01-14	61.560	62.650	60.790	60.900	60.900	662
2026-01-13	59.650	62.420	59.560	61.080	61.080	975
2026-01-12	61.070	61.590	59.952	60.482	60.482	3,462
2026-01-09	61.250	62.460	60.820	62.000	62.000	494
2026-01-08	61.090	62.051	60.280	62.020	62.020	203
2026-01-07	61.730	63.620	61.690	62.505	62.505	1,189
2026-01-06	59.590	61.220	58.560	60.166	60.166	2,545
2026-01-05	56.800	59.014	56.330	59.014	59.014	1,008
2026-01-02	55.940	57.742	55.680	57.345	57.345	2,302
2025-12-31	55.175	55.760	55.100	55.640	55.640	442
2025-12-30	56.590	57.000	55.340	55.550	55.550	467
2025-12-29	55.755	56.585	55.500	56.112	56.112	583
2025-12-24	54.170	55.690	54.170	55.600	55.600	93
2025-12-23	55.110	56.480	54.710	55.155	55.155	535
2025-12-22	54.280	56.850	54.280	55.772	55.772	671
2025-12-19	53.740	55.020	53.550	54.782	54.782	1,570
2025-12-18	54.550	55.595	53.890	54.546	54.546	524
2025-12-17	53.870	55.292	52.830	53.240	53.240	910
2025-12-16	53.140	54.860	53.140	53.790	53.790	1,193
2025-12-15	54.340	54.340	52.780	53.580	53.580	768
2025-12-12	53.990	54.201	53.010	53.891	53.891	472
2025-12-11	54.770	55.490	53.600	53.960	53.960	378
2025-12-10	55.990	55.990	54.360	54.506	54.506	850
2025-12-09	54.720	55.820	53.310	55.630	55.630	923
2025-12-08	54.310	55.070	53.480	54.620	54.620	851
2025-12-05	52.080	53.900	51.740	53.030	53.030	1,281
2025-12-04	53.500	53.500	51.050	51.970	51.970	3,272
2025-12-03	54.650	54.990	53.359	53.920	53.920	144
2025-12-02	55.550	55.550	54.160	54.840	54.840	204
2025-12-01	54.230	55.330	52.970	55.262	55.262	1,540
2025-11-28	54.170	55.030	54.150	54.313	54.313	360
2025-11-27	53.880	53.880	53.880	53.880	53.880	0
2025-11-26	54.620	55.120	53.830	53.880	53.880	438
2025-11-25	52.090	54.850	52.090	54.062	54.062	582
2025-11-24	52.270	53.440	51.552	52.640	52.640	382
2025-11-21	52.320	53.835	51.420	53.000	53.000	1,646
2025-11-20	54.070	54.070	51.620	51.930	51.930	562
2025-11-19	53.830	55.000	52.740	53.070	53.070	2,417
2025-11-18	54.100	55.300	53.440	55.300	55.300	445
2025-11-17	57.710	58.070	54.509	54.509	54.509	2,791
2025-11-14	58.500	58.500	56.680	56.730	56.730	1,193
2025-11-13	61.930	62.200	57.300	58.020	58.020	2,534
2025-11-12	63.900	65.600	63.900	64.740	64.740	754
2025-11-11	60.600	62.950	60.270	62.940	62.940	1,689

← NewerPage 4 of 21 · 1,241 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.