Etsy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	59.970	61.274	59.090	60.630	60.630	3,195
2025-11-07	56.880	58.339	55.900	58.339	58.339	2,339
2025-11-06	60.950	60.950	56.764	57.360	57.360	4,684
2025-11-05	57.690	60.630	57.010	59.961	59.961	2,824
2025-11-04	60.200	60.320	57.950	58.100	58.100	1,227
2025-11-03	64.210	64.210	59.960	62.080	62.080	656
2025-10-31	62.690	63.407	61.390	62.140	62.140	1,836
2025-10-30	64.800	64.800	61.837	62.730	62.730	2,505
2025-10-29	76.000	77.900	66.652	66.692	66.692	47,887
2025-10-28	75.510	76.227	73.340	75.120	75.120	2,555
2025-10-27	74.700	76.170	74.440	75.660	75.660	3,791
2025-10-24	74.490	75.990	74.010	74.460	74.460	2,430
2025-10-23	73.530	73.690	70.540	73.480	73.480	3,099
2025-10-22	72.000	73.634	71.390	71.472	71.472	6,100
2025-10-21	71.540	72.510	70.710	71.990	71.990	1,530
2025-10-20	71.160	72.380	70.460	71.960	71.960	2,279
2025-10-17	70.340	71.450	70.340	70.850	70.850	341
2025-10-16	72.990	74.150	70.790	71.440	71.440	3,190
2025-10-15	73.238	74.290	71.230	71.640	71.640	1,961
2025-10-14	70.260	72.337	67.480	72.337	72.337	3,400
2025-10-13	69.190	70.800	68.840	70.164	70.164	4,174
2025-10-10	72.730	73.110	68.950	69.323	69.323	11,030
2025-10-09	70.080	72.690	70.030	72.380	72.380	2,697
2025-10-08	71.540	71.950	69.140	69.678	69.678	13,800
2025-10-07	70.500	71.308	69.150	71.200	71.200	4,076
2025-10-06	73.010	73.940	71.334	72.479	72.479	3,381
2025-10-03	72.750	76.435	72.540	74.886	74.886	27,965
2025-10-02	70.960	73.342	70.710	73.234	73.234	2,329
2025-10-01	66.540	71.620	65.660	70.144	70.144	20,376
2025-09-30	74.480	74.970	64.806	65.318	65.318	51,065
2025-09-29	66.000	71.999	63.680	71.999	71.999	13,130
2025-09-26	63.490	64.060	62.570	63.510	63.510	1,311
2025-09-25	64.800	64.800	61.760	63.713	63.713	1,715
2025-09-24	63.500	64.303	62.840	64.303	64.303	592
2025-09-23	61.970	62.780	61.520	62.500	62.500	25,953
2025-09-22	66.250	66.250	61.077	61.600	61.600	4,822
2025-09-19	65.950	66.840	63.770	64.630	64.630	943
2025-09-18	61.800	64.770	61.800	64.549	64.549	20,250
2025-09-17	59.762	61.910	59.390	61.030	61.030	3,147
2025-09-16	57.810	58.269	55.951	58.269	58.269	14,414
2025-09-15	58.850	59.000	57.270	57.317	57.317	1,346
2025-09-12	58.900	59.550	57.910	58.275	58.275	848
2025-09-11	59.010	61.420	58.930	60.625	60.625	8,665
2025-09-10	55.380	58.078	55.150	58.078	58.078	18,877
2025-09-09	56.980	58.400	54.020	56.310	56.310	14,984
2025-09-08	54.146	58.220	54.130	57.822	57.822	9,792
2025-09-05	52.370	53.989	52.370	53.569	53.569	5,266
2025-09-04	51.000	52.345	50.320	51.830	51.830	2,667
2025-09-03	51.370	52.410	51.370	52.198	52.198	3,402
2025-09-02	52.132	52.132	51.300	51.851	51.851	3,964
2025-09-01	53.130	53.130	53.130	53.130	53.130	0
2025-08-29	54.000	54.195	53.130	53.130	53.130	1,978
2025-08-28	54.490	54.800	53.260	53.419	53.419	23,987
2025-08-27	56.650	56.650	54.520	54.591	54.591	4,052
2025-08-26	57.500	58.180	54.711	55.379	55.379	7,886
2025-08-25	61.670	61.970	58.155	58.395	58.395	15,216
2025-08-22	62.775	63.740	62.120	62.892	62.892	3,228
2025-08-21	64.370	64.730	61.550	61.550	61.550	3,018
2025-08-20	63.390	65.064	63.060	65.064	65.064	177
2025-08-19	65.310	65.620	64.020	64.191	64.191	3,177

← NewerPage 5 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.