Etsy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	53.050	53.750	51.654	52.580	52.580	2,767
2025-02-24	51.000	53.579	50.440	53.481	53.481	6,588
2025-02-21	51.590	51.750	49.902	51.365	51.365	15,292
2025-02-20	51.690	53.354	50.520	50.749	50.749	3,514
2025-02-19	58.000	58.600	50.787	52.440	52.440	30,126
2025-02-18	58.480	58.480	56.210	57.100	57.100	22,931
2025-02-14	55.885	58.229	55.780	56.581	56.581	4,801
2025-02-13	52.730	54.040	52.630	54.010	54.010	17,102
2025-02-12	52.520	53.472	51.780	53.199	53.199	3,067
2025-02-11	54.140	54.220	53.470	53.614	53.614	3,478
2025-02-10	54.750	55.640	54.560	54.711	54.711	2,997
2025-02-07	55.590	55.660	54.425	54.425	54.425	3,217
2025-02-06	55.610	56.317	55.490	56.039	56.039	1,080
2025-02-05	54.340	56.220	54.110	55.549	55.549	3,348
2025-02-04	54.340	54.960	54.160	54.570	54.570	1,216
2025-02-03	52.340	57.290	52.340	55.210	55.210	4,570
2025-01-31	56.190	56.360	54.980	54.980	54.980	526
2025-01-30	55.510	56.274	55.100	55.810	55.810	1,334
2025-01-29	54.778	55.804	54.440	54.440	54.440	1,049
2025-01-28	53.630	56.750	53.530	55.418	55.418	5,923
2025-01-27	52.230	55.045	52.000	53.515	53.515	2,991
2025-01-24	53.150	53.390	52.212	52.240	52.240	1,901
2025-01-23	52.140	54.550	52.090	53.020	53.020	934
2025-01-22	51.720	52.750	51.680	52.561	52.561	809
2025-01-21	53.760	53.940	51.077	52.190	52.190	2,922
2025-01-17	53.310	53.470	52.270	53.080	53.080	1,205
2025-01-16	53.060	53.060	51.750	52.852	52.852	8,536
2025-01-15	53.940	54.970	53.280	53.340	53.340	3,460
2025-01-14	53.450	53.470	52.295	53.160	53.160	1,768
2025-01-13	52.240	52.970	52.110	52.800	52.800	1,051
2025-01-10	52.550	53.330	52.000	52.365	52.365	2,165
2025-01-08	54.030	54.150	52.013	52.300	52.300	3,766
2025-01-07	56.495	56.495	53.225	53.784	53.784	618
2025-01-06	55.280	57.280	54.565	56.876	56.876	5,194
2025-01-03	52.945	53.750	52.280	53.690	53.690	4,657
2025-01-02	53.691	54.490	53.108	53.395	53.395	3,132
2024-12-31	54.585	55.070	53.018	53.342	53.342	1,097
2024-12-30	52.070	53.382	51.700	53.285	53.285	3,777
2024-12-27	53.300	53.880	52.462	52.540	52.540	2,473
2024-12-24	55.280	55.350	54.792	55.180	55.180	529
2024-12-23	56.820	57.548	55.190	55.380	55.380	3,791
2024-12-20	55.845	57.230	55.341	55.991	55.991	3,585
2024-12-19	57.210	57.770	55.698	57.120	57.120	10,093
2024-12-18	60.780	61.290	58.610	58.990	58.990	8,520
2024-12-17	61.200	62.520	60.840	61.090	61.090	5,982
2024-12-16	58.160	62.990	58.160	61.388	61.388	8,217
2024-12-13	58.600	59.280	58.080	58.806	58.806	19,694
2024-12-12	58.890	59.430	58.212	58.690	58.690	4,292
2024-12-11	58.990	59.910	58.760	59.859	59.859	7,935
2024-12-10	58.650	58.925	57.590	58.750	58.750	5,530
2024-12-09	58.200	60.390	57.660	59.215	59.215	4,865
2024-12-06	57.600	58.650	57.400	57.471	57.471	2,573
2024-12-05	59.540	60.410	57.810	57.980	57.980	9,385
2024-12-04	57.350	59.943	57.350	58.840	58.840	3,784
2024-12-03	55.070	57.800	55.070	57.180	57.180	6,921
2024-12-02	54.654	54.992	53.810	54.987	54.987	5,827
2024-11-29	54.240	55.549	54.240	54.911	54.911	826
2024-11-27	54.850	55.855	54.450	54.495	54.495	2,548
2024-11-26	54.800	55.480	54.100	55.025	55.025	2,500
2024-11-25	53.080	56.600	53.080	55.100	55.100	4,649

← NewerPage 8 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.