Etsy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	36.890	37.060	36.890	37.030	37.030	26
2023-03-09	37.400	37.400	36.640	36.640	36.640	3
2023-03-08	38.440	38.460	38.360	38.460	38.460	34
2023-03-07	41.940	42.290	41.420	41.460	41.460	2,457
2023-03-06	40.980	41.160	40.970	41.120	41.120	17
2023-03-03	41.900	41.950	41.760	41.760	41.760	42
2023-03-02	41.000	41.020	40.960	40.960	40.960	17
2023-03-01	40.710	40.770	40.690	40.720	40.720	30
2023-02-28	42.410	42.410	42.340	42.340	42.340	14
2023-02-27	41.730	41.730	41.730	41.730	41.730	7
2023-02-24	43.110	43.130	43.050	43.050	43.050	57
2023-02-23	44.620	44.980	44.620	44.950	44.950	2,857
2023-02-22	44.220	44.460	44.190	44.460	44.460	143
2023-02-17	44.170	44.260	44.080	44.140	44.140	48
2023-02-16	46.170	46.170	46.170	46.170	46.170	9
2023-02-15	49.470	49.470	49.470	49.470	49.470	12
2023-02-14	45.900	45.900	45.900	45.900	45.900	30
2023-02-13	44.730	46.710	44.730	46.710	46.710	41
2023-02-10	46.040	46.040	46.040	46.040	46.040	41
2023-02-08	49.820	49.840	49.600	49.600	49.600	195
2023-02-07	49.870	49.870	49.870	49.870	49.870	47
2023-02-06	50.580	50.580	49.590	49.590	49.590	119
2023-02-03	50.200	50.780	50.200	50.400	50.400	93
2023-02-02	48.870	49.180	48.870	49.180	49.180	961
2023-02-01	47.200	47.200	47.200	47.200	47.200	5
2023-01-31	46.700	46.700	46.560	46.670	46.670	15
2023-01-30	46.320	46.320	46.320	46.320	46.320	118
2023-01-27	47.080	47.240	47.080	47.240	47.240	133
2023-01-26	45.950	45.950	45.520	45.520	45.520	1,492
2023-01-25	46.080	46.080	46.080	46.080	46.080	297
2023-01-24	47.200	47.200	47.200	47.200	47.200	304
2023-01-23	48.020	48.020	48.020	48.020	48.020	34
2023-01-20	45.840	45.840	45.840	45.840	45.840	47
2023-01-19	44.680	44.680	44.680	44.680	44.680	53
2023-01-18	45.520	45.520	45.290	45.290	45.290	62
2023-01-17	45.520	45.520	45.520	45.520	45.520	6
2023-01-16	45.680	45.680	45.680	45.680	45.680	0
2023-01-13	45.680	45.680	45.680	45.680	45.680	9
2023-01-12	44.540	44.680	44.540	44.680	44.680	63
2023-01-11	46.340	46.420	46.120	46.120	46.120	5,414
2023-01-10	43.600	43.690	43.530	43.610	43.610	30
2023-01-09	42.700	42.700	42.570	42.570	42.570	20
2023-01-06	42.030	42.510	42.030	42.510	42.510	94
2023-01-05	43.120	43.120	42.980	42.980	42.980	100
2023-01-04	43.120	43.120	43.120	43.120	43.120	11
2023-01-03	40.750	40.950	40.700	40.950	40.950	147
2023-01-02	43.210	43.210	43.210	43.210	43.210	0
2022-12-29	43.280	43.280	43.210	43.210	43.210	34
2022-12-28	42.000	42.000	42.000	42.000	42.000	24
2022-12-27	42.990	42.990	42.990	42.990	42.990	55
2022-12-26	44.280	44.280	44.280	44.280	44.280	0
2022-12-23	44.280	44.280	44.280	44.280	44.280	17
2022-12-22	43.570	43.720	43.570	43.720	43.720	19
2022-12-21	46.300	46.300	46.300	46.300	46.300	7
2022-12-20	43.680	43.920	43.680	43.860	43.860	68
2022-12-19	44.410	44.410	44.410	44.410	44.410	11
2022-12-16	44.140	44.140	44.140	44.140	44.140	62
2022-12-15	47.470	47.470	47.470	47.470	47.470	0
2022-12-14	47.470	47.470	47.470	47.470	47.470	22
2022-12-13	46.740	46.740	46.740	46.740	46.740	13

← NewerPage 16 of 21 · 1,240 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.