Etsy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	66.000	66.640	64.018	64.249	64.249	1,728
2025-08-15	68.360	68.510	66.582	67.929	67.929	627
2025-08-14	68.380	69.800	67.420	68.120	68.120	1,650
2025-08-13	67.000	69.306	66.200	69.306	69.306	1,141
2025-08-12	62.340	66.409	62.170	66.409	66.409	8,592
2025-08-11	60.700	61.390	60.190	60.270	60.270	451
2025-08-08	60.200	60.840	59.520	60.670	60.670	761
2025-08-07	58.000	60.260	57.500	59.169	59.169	2,070
2025-08-06	55.880	56.830	55.470	55.870	55.870	174
2025-08-05	57.230	57.630	56.150	56.150	56.150	2,045
2025-08-04	58.690	59.290	57.552	57.552	57.552	946
2025-08-01	58.250	59.730	56.600	58.795	58.795	17,648
2025-07-31	61.040	61.350	56.062	56.490	56.490	5,691
2025-07-30	59.000	68.350	59.000	65.790	65.790	28,146
2025-07-29	62.750	62.750	60.052	60.052	60.052	3,439
2025-07-28	61.470	64.150	61.470	63.041	63.041	2,175
2025-07-25	64.000	64.549	62.564	62.564	62.564	3,005
2025-07-24	64.245	66.208	63.880	64.101	64.101	10,815
2025-07-23	63.500	63.990	62.110	62.375	62.375	1,784
2025-07-22	60.990	63.036	60.220	63.000	63.000	3,111
2025-07-21	60.010	61.320	59.375	60.235	60.235	1,371
2025-07-18	58.850	59.800	58.700	59.330	59.330	1,083
2025-07-17	56.150	58.930	56.150	58.049	58.049	3,153
2025-07-16	55.690	56.470	55.290	55.615	55.615	591
2025-07-15	57.660	57.870	54.928	55.990	55.990	2,337
2025-07-14	58.070	58.230	57.480	57.745	57.745	2,981
2025-07-11	58.130	58.220	57.260	57.348	57.348	1,127
2025-07-10	54.850	57.840	54.780	57.839	57.839	4,100
2025-07-09	53.880	53.880	52.570	53.869	53.869	916
2025-07-08	53.710	53.726	51.870	53.505	53.505	2,825
2025-07-07	53.760	54.900	53.680	53.680	53.680	4,148
2025-07-04	54.725	54.725	54.725	54.725	54.725	0
2025-07-03	53.780	54.761	53.296	54.725	54.725	2,618
2025-07-02	51.870	53.870	51.380	53.171	53.171	5,343
2025-07-01	50.050	52.749	49.795	51.749	51.749	11,656
2025-06-30	51.000	51.210	49.615	50.155	50.155	6,916
2025-06-27	51.000	51.490	50.310	50.310	50.310	38,799
2025-06-26	52.880	53.050	49.290	51.250	51.250	7,893
2025-06-25	54.000	54.000	52.340	52.470	52.470	598
2025-06-24	53.790	54.610	53.119	53.350	53.350	1,463
2025-06-23	55.970	56.000	54.281	54.281	54.281	15,993
2025-06-20	56.120	56.530	55.630	56.229	56.229	6,795
2025-06-19	55.376	55.376	55.376	55.376	55.376	0
2025-06-18	54.370	56.080	54.370	55.376	55.376	17,801
2025-06-17	54.330	56.375	54.280	54.640	54.640	4,871
2025-06-16	55.000	56.500	53.900	54.178	54.178	5,736
2025-06-13	58.640	58.954	57.260	57.290	57.290	650
2025-06-12	59.300	59.500	57.954	59.020	59.020	9,217
2025-06-11	61.950	61.950	57.270	60.886	60.886	8,423
2025-06-10	63.420	63.680	61.810	61.950	61.950	3,398
2025-06-09	63.850	64.630	62.804	63.920	63.920	1,344
2025-06-06	63.210	64.500	61.740	64.490	64.490	2,628
2025-06-05	61.390	63.550	61.390	62.740	62.740	5,327
2025-06-04	60.380	61.988	60.380	61.370	61.370	5,106
2025-06-03	58.405	59.785	57.920	59.412	59.412	2,041
2025-06-02	54.900	60.028	54.900	58.569	58.569	8,683
2025-05-30	52.160	55.310	52.160	54.665	54.665	4,557
2025-05-29	52.538	54.451	51.990	52.592	52.592	29,257
2025-05-28	50.089	51.655	50.089	51.470	51.470	1,348
2025-05-27	48.095	50.310	47.990	50.310	50.310	5,490

← NewerPage 6 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.