Etsy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	38.020	38.020	37.810	37.810	37.810	40
2022-09-13	37.090	37.090	37.090	37.090	37.090	23
2022-09-12	38.800	38.800	38.800	38.800	38.800	15
2022-09-09	37.970	37.970	37.870	37.870	37.870	12
2022-09-08	37.360	37.420	37.340	37.420	37.420	4
2022-09-06	36.380	36.530	36.360	36.530	36.530	14
2022-09-05	36.780	36.780	36.780	36.780	36.780	0
2022-09-02	36.780	36.780	36.780	36.780	36.780	14
2022-09-01	36.510	36.640	36.510	36.640	36.640	7
2022-08-31	36.790	36.790	36.590	36.590	36.590	41
2022-08-30	35.920	35.920	35.920	35.920	35.920	15
2022-08-29	35.440	35.440	35.360	35.360	35.360	8
2022-08-26	35.150	35.150	35.130	35.130	35.130	11
2022-08-25	36.400	36.400	36.400	36.400	36.400	8
2022-08-24	36.360	36.360	36.210	36.210	36.210	4
2022-08-23	35.450	35.450	35.230	35.230	35.230	87
2022-08-22	35.710	35.710	35.710	35.710	35.710	108
2022-08-19	36.800	36.800	36.800	36.800	36.800	9
2022-08-18	39.820	39.820	39.770	39.770	39.770	4
2022-08-17	40.580	40.580	40.580	40.580	40.580	13
2022-08-16	41.310	41.420	41.310	41.420	41.420	14
2022-08-15	40.200	40.210	40.010	40.010	40.010	11
2022-08-12	40.280	40.390	40.280	40.390	40.390	9
2022-08-11	39.000	39.000	39.000	39.000	39.000	30
2022-08-10	38.900	39.610	38.900	39.610	39.610	42
2022-08-09	36.920	37.520	36.920	37.520	37.520	11
2022-08-08	38.060	38.110	38.060	38.110	38.110	11
2022-08-05	37.680	37.680	37.680	37.680	37.680	51
2022-08-04	37.600	37.600	37.600	37.600	37.600	25
2022-08-03	38.320	38.320	38.220	38.220	38.220	6
2022-08-02	36.750	36.750	36.750	36.750	36.750	25
2022-08-01	35.800	35.800	35.800	35.800	35.800	1
2022-07-29	35.820	35.820	35.820	35.820	35.820	12
2022-07-28	36.390	36.390	36.390	36.390	36.390	1,863
2022-07-27	33.730	33.730	33.730	33.730	33.730	1
2022-07-26	33.300	33.300	33.300	33.300	33.300	1
2022-07-25	36.080	36.080	36.080	36.080	36.080	0
2022-07-22	36.080	36.080	36.080	36.080	36.080	10
2022-07-21	34.650	34.930	34.650	34.790	34.790	78
2022-07-20	31.620	31.620	31.620	31.620	31.620	0
2022-07-19	31.620	31.620	31.620	31.620	31.620	2
2022-07-18	31.010	31.010	30.610	30.610	30.610	49
2022-07-15	29.920	29.920	29.920	29.920	29.920	6
2022-07-14	28.640	28.640	28.640	28.640	28.640	3
2022-07-13	30.200	30.200	30.200	30.200	30.200	2
2022-07-12	30.900	30.900	30.900	30.900	30.900	0
2022-07-11	30.900	30.900	30.900	30.900	30.900	2
2022-07-08	31.760	31.760	31.210	31.210	31.210	26
2022-07-07	31.400	32.100	31.400	32.100	32.100	121
2022-07-06	31.320	31.320	31.320	31.320	31.320	11
2022-07-05	28.320	28.320	28.320	28.320	28.320	0
2022-07-04	28.320	28.320	28.320	28.320	28.320	0
2022-07-01	28.320	28.320	28.320	28.320	28.320	6
2022-06-30	25.840	25.840	25.840	25.840	25.840	0
2022-06-29	25.840	25.840	25.840	25.840	25.840	4
2022-06-28	26.640	26.640	26.010	26.010	26.010	42
2022-06-27	28.000	28.000	28.000	28.000	28.000	4
2022-06-24	29.030	29.030	29.030	29.030	29.030	1
2022-06-23	27.320	27.320	27.320	27.320	27.320	1
2022-06-22	25.610	25.610	25.610	25.610	25.610	5

← NewerPage 18 of 21 · 1,234 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.