Etsy Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 51.420 | 52.860 | 51.420 | 52.161 | 52.161 | 2,372 |
| 2024-11-21 | 51.490 | 52.160 | 50.580 | 51.761 | 51.761 | 2,862 |
| 2024-11-20 | 50.295 | 51.740 | 50.200 | 50.950 | 50.950 | 3,802 |
| 2024-11-19 | 49.418 | 50.440 | 48.840 | 50.440 | 50.440 | 1,190 |
| 2024-11-18 | 50.000 | 50.970 | 49.670 | 50.970 | 50.970 | 2,093 |
| 2024-11-15 | 50.920 | 51.460 | 49.400 | 49.550 | 49.550 | 2,923 |
| 2024-11-14 | 53.192 | 53.600 | 51.480 | 51.535 | 51.535 | 3,971 |
| 2024-11-13 | 54.140 | 55.510 | 53.722 | 53.722 | 53.722 | 3,748 |
| 2024-11-12 | 53.760 | 55.630 | 53.520 | 54.101 | 54.101 | 4,500 |
| 2024-11-11 | 54.047 | 55.210 | 53.443 | 54.814 | 54.814 | 5,295 |
| 2024-11-08 | 53.363 | 54.051 | 52.740 | 53.035 | 53.035 | 3,273 |
| 2024-11-07 | 52.987 | 53.622 | 52.866 | 53.545 | 53.545 | 5,641 |
| 2024-11-06 | 53.150 | 54.300 | 52.745 | 52.865 | 52.865 | 7,008 |
| 2024-11-05 | 51.120 | 52.325 | 50.820 | 52.281 | 52.281 | 4,792 |
| 2024-11-04 | 51.920 | 53.120 | 51.460 | 52.192 | 52.192 | 482 |
| 2024-11-01 | 50.840 | 53.190 | 50.570 | 52.660 | 52.660 | 3,555 |
| 2024-10-31 | 53.350 | 55.330 | 50.950 | 51.640 | 51.640 | 29,382 |
| 2024-10-30 | 47.410 | 48.626 | 47.050 | 47.840 | 47.840 | 9,621 |
| 2024-10-29 | 48.490 | 48.690 | 47.748 | 47.811 | 47.811 | 3,598 |
| 2024-10-28 | 49.110 | 50.030 | 48.775 | 48.820 | 48.820 | 5,929 |
| 2024-10-25 | 49.172 | 49.370 | 48.780 | 48.846 | 48.846 | 2,049 |
| 2024-10-24 | 49.580 | 50.220 | 48.650 | 48.650 | 48.650 | 4,144 |
| 2024-10-23 | 49.410 | 50.290 | 49.230 | 49.230 | 49.230 | 4,768 |
| 2024-10-22 | 51.300 | 51.500 | 49.277 | 49.730 | 49.730 | 3,316 |
| 2024-10-21 | 51.750 | 53.200 | 51.400 | 51.680 | 51.680 | 1,240 |
| 2024-10-18 | 50.940 | 51.540 | 50.640 | 51.408 | 51.408 | 1,550 |
| 2024-10-17 | 51.827 | 52.500 | 50.450 | 50.910 | 50.910 | 1,765 |
| 2024-10-16 | 51.420 | 53.220 | 51.420 | 52.540 | 52.540 | 2,870 |
| 2024-10-15 | 49.040 | 51.810 | 47.501 | 51.221 | 51.221 | 48,339 |
| 2024-10-14 | 49.350 | 49.600 | 48.090 | 49.180 | 49.180 | 3,683 |
| 2024-10-11 | 49.502 | 50.480 | 49.490 | 49.940 | 49.940 | 1,624 |
| 2024-10-10 | 50.310 | 50.680 | 49.670 | 49.670 | 49.670 | 2,547 |
| 2024-10-09 | 50.575 | 51.540 | 50.340 | 51.107 | 51.107 | 3,343 |
| 2024-10-08 | 51.180 | 51.200 | 50.370 | 50.720 | 50.720 | 3,212 |
| 2024-10-07 | 52.890 | 52.940 | 51.405 | 51.930 | 51.930 | 2,491 |
| 2024-10-04 | 51.850 | 52.940 | 51.790 | 52.750 | 52.750 | 2,073 |
| 2024-10-03 | 51.770 | 51.770 | 50.580 | 50.922 | 50.922 | 1,394 |
| 2024-10-02 | 52.430 | 52.660 | 51.795 | 51.870 | 51.870 | 3,901 |
| 2024-10-01 | 55.120 | 55.200 | 52.210 | 52.740 | 52.740 | 2,833 |
| 2024-09-30 | 57.010 | 57.200 | 55.490 | 56.208 | 56.208 | 5,556 |
| 2024-09-27 | 56.010 | 57.968 | 56.010 | 56.770 | 56.770 | 41,046 |
| 2024-09-26 | 55.430 | 55.475 | 54.650 | 55.170 | 55.170 | 809 |
| 2024-09-25 | 54.440 | 55.282 | 54.164 | 54.800 | 54.800 | 2,174 |
| 2024-09-24 | 55.690 | 55.985 | 54.900 | 54.980 | 54.980 | 1,445 |
| 2024-09-23 | 54.050 | 54.710 | 53.281 | 54.710 | 54.710 | 4,847 |
| 2024-09-20 | 53.620 | 54.070 | 52.660 | 53.080 | 53.080 | 18,395 |
| 2024-09-19 | 55.000 | 55.390 | 53.900 | 54.480 | 54.480 | 2,244 |
| 2024-09-18 | 53.890 | 54.800 | 53.420 | 54.800 | 54.800 | 2,297 |
| 2024-09-17 | 53.750 | 54.710 | 53.750 | 54.092 | 54.092 | 1,196 |
| 2024-09-16 | 55.600 | 56.000 | 52.900 | 53.460 | 53.460 | 10,490 |
| 2024-09-13 | 54.195 | 56.670 | 53.800 | 55.410 | 55.410 | 12,394 |
| 2024-09-12 | 52.570 | 52.570 | 50.750 | 52.170 | 52.170 | 893 |
| 2024-09-11 | 52.120 | 52.260 | 50.730 | 51.290 | 51.290 | 12,932 |
| 2024-09-10 | 52.350 | 52.719 | 51.720 | 52.130 | 52.130 | 5,016 |
| 2024-09-09 | 52.950 | 54.760 | 52.590 | 53.100 | 53.100 | 3,881 |
| 2024-09-06 | 55.755 | 55.869 | 53.286 | 53.640 | 53.640 | 3,415 |
| 2024-09-05 | 55.630 | 55.770 | 53.722 | 55.190 | 55.190 | 4,969 |
| 2024-09-04 | 54.240 | 56.520 | 54.200 | 55.370 | 55.370 | 2,497 |
| 2024-09-03 | 54.940 | 56.320 | 54.510 | 55.320 | 55.320 | 1,823 |
| 2024-08-30 | 55.760 | 55.930 | 54.210 | 54.580 | 54.580 | 4,595 |
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.