Etsy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	46.950	47.720	46.950	47.664	47.664	527
2025-05-22	46.730	47.960	46.340	47.780	47.780	723
2025-05-21	46.670	47.348	46.226	46.690	46.690	1,176
2025-05-20	47.000	48.189	46.220	47.881	47.881	2,140
2025-05-19	46.100	46.818	45.900	46.745	46.745	566
2025-05-16	47.500	48.220	46.050	47.416	47.416	2,363
2025-05-15	46.900	47.370	46.430	47.000	47.000	10,668
2025-05-14	46.140	47.448	46.140	46.999	46.999	4,171
2025-05-13	48.500	48.500	46.610	46.635	46.635	7,869
2025-05-12	49.250	50.000	47.690	47.690	47.690	1,047
2025-05-09	48.050	48.080	46.750	46.750	46.750	1,742
2025-05-08	46.780	48.230	46.780	47.890	47.890	1,968
2025-05-07	45.351	46.400	45.080	46.075	46.075	1,652
2025-05-06	44.260	44.920	44.160	44.470	44.470	72
2025-05-02	44.044	45.200	42.890	44.271	44.271	1,971
2025-05-01	43.710	43.930	42.250	43.119	43.119	5,027
2025-04-30	47.750	47.750	41.510	42.240	42.240	11,443
2025-04-29	45.780	46.429	45.500	46.429	46.429	934
2025-04-28	46.000	46.630	45.519	45.519	45.519	284
2025-04-25	45.570	45.990	45.255	45.625	45.625	163
2025-04-24	44.694	45.590	44.670	45.250	45.250	1,555
2025-04-23	46.920	47.860	45.815	46.066	46.066	343
2025-04-22	45.640	46.610	45.290	45.660	45.660	595
2025-04-17	42.370	44.220	42.370	44.160	44.160	1,382
2025-04-16	42.916	43.370	42.030	42.030	42.030	2,202
2025-04-15	43.700	44.010	43.171	43.330	43.330	309
2025-04-14	44.370	44.900	42.600	42.873	42.873	1,243
2025-04-11	43.860	44.750	42.080	43.455	43.455	1,397
2025-04-10	43.220	43.250	42.340	43.120	43.120	986
2025-04-09	40.095	44.546	40.060	44.546	44.546	1,716
2025-04-08	44.950	44.950	41.899	42.015	42.015	4,510
2025-04-07	44.350	44.534	41.420	43.462	43.462	2,287
2025-04-04	46.470	46.470	43.555	45.880	45.880	4,036
2025-04-03	49.000	49.900	47.501	48.283	48.283	2,214
2025-04-02	47.120	50.925	47.120	50.230	50.230	1,824
2025-04-01	47.415	48.793	46.950	48.575	48.575	9,263
2025-03-31	45.900	47.500	45.750	47.409	47.409	2,761
2025-03-28	47.040	48.190	46.008	46.610	46.610	2,218
2025-03-27	46.550	48.054	46.500	47.288	47.288	1,238
2025-03-26	47.820	47.950	46.040	46.155	46.155	5,071
2025-03-25	46.140	47.989	46.010	47.716	47.716	7,376
2025-03-24	45.600	46.100	44.820	45.905	45.905	12,770
2025-03-21	44.620	45.248	44.290	44.980	44.980	4,687
2025-03-20	44.460	45.700	44.460	44.770	44.770	5,277
2025-03-19	44.285	45.200	43.482	45.200	45.200	8,352
2025-03-18	45.720	45.860	44.621	44.720	44.720	7,422
2025-03-17	45.680	46.950	45.680	46.950	46.950	4,150
2025-03-14	45.140	45.750	44.800	45.456	45.456	1,638
2025-03-13	44.900	45.000	43.840	44.840	44.840	3,983
2025-03-12	47.220	47.450	44.259	44.309	44.309	10,416
2025-03-11	48.960	49.900	47.055	47.055	47.055	3,834
2025-03-10	45.890	49.570	45.890	48.350	48.350	3,846
2025-03-07	46.970	47.200	45.950	47.085	47.085	991
2025-03-06	49.000	49.470	46.541	46.768	46.768	4,471
2025-03-05	49.260	49.800	49.000	49.800	49.800	10,119
2025-03-04	48.430	50.119	47.610	50.119	50.119	6,194
2025-03-03	51.390	52.218	49.894	49.904	49.904	8,274
2025-02-28	51.500	51.690	50.680	51.055	51.055	1,151
2025-02-27	51.850	51.850	49.255	51.570	51.570	11,756
2025-02-26	53.705	53.895	52.730	52.730	52.730	5,399

← NewerPage 7 of 21 · 1,246 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.