Etsy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	24.700	24.700	24.700	24.700	24.700	6
2022-06-20	25.060	25.060	25.060	25.060	25.060	2
2022-06-17	24.540	24.540	24.540	24.540	24.540	0
2022-06-15	24.540	24.540	24.540	24.540	24.540	3
2022-06-14	24.540	24.540	24.540	24.540	24.540	3
2022-06-13	25.250	25.250	25.250	25.250	25.250	0
2022-06-10	25.250	25.250	25.250	25.250	25.250	7
2022-06-09	27.120	27.120	27.120	27.120	27.120	5
2022-06-08	27.800	27.800	27.800	27.800	27.800	9
2022-06-07	26.300	26.300	26.300	26.300	26.300	9
2022-06-02	27.520	27.520	27.520	27.520	27.520	3
2022-05-31	25.690	25.690	25.690	25.690	25.690	4
2022-05-30	25.410	25.410	25.410	25.410	25.410	10
2022-05-27	25.680	25.680	25.680	25.680	25.680	3
2022-05-26	24.670	24.670	24.670	24.670	24.670	6
2022-05-25	23.480	23.480	23.480	23.480	23.480	9
2022-05-24	22.350	22.350	22.350	22.350	22.350	4
2022-05-20	24.760	24.760	24.760	24.760	24.760	2
2022-05-19	26.350	26.350	25.870	25.870	25.870	589
2022-05-18	25.920	25.920	25.920	25.920	25.920	6
2022-05-17	28.450	28.740	28.450	28.740	28.740	11
2022-05-16	29.280	29.280	29.280	29.280	29.280	6
2022-05-13	30.830	30.830	30.830	30.830	30.830	9
2022-05-12	30.320	30.320	30.320	30.320	30.320	16
2022-05-11	26.880	26.880	26.760	26.760	26.760	23
2022-05-10	29.160	29.240	29.100	29.240	29.240	32
2022-05-09	30.270	30.270	30.160	30.160	30.160	3,609
2022-05-06	30.530	30.530	28.720	28.720	28.720	30
2022-05-05	29.780	29.780	29.780	29.780	29.780	68
2022-05-04	33.760	34.330	33.760	34.330	34.330	17
2022-05-03	33.440	33.440	33.440	33.440	33.440	48
2022-05-02	31.680	32.040	31.680	31.900	31.900	1,351
2022-04-29	31.250	31.270	31.250	31.270	31.270	9
2022-04-28	33.990	33.990	33.900	33.900	33.900	4
2022-04-27	32.280	32.280	32.280	32.280	32.280	3
2022-04-26	33.330	33.330	33.330	33.330	33.330	33
2022-04-25	32.690	32.700	32.690	32.700	32.700	47
2022-04-22	31.650	31.650	31.440	31.440	31.440	78
2022-04-20	33.300	33.450	33.300	33.450	33.450	40
2022-04-19	33.580	36.820	33.580	36.060	36.060	96
2022-04-18	33.990	33.990	33.980	33.990	33.990	35
2022-04-14	35.880	36.120	35.880	36.120	36.120	134
2022-04-13	36.650	37.100	36.620	37.100	37.100	6
2022-04-12	36.750	36.750	34.900	34.980	34.980	12
2022-04-11	37.060	37.060	36.890	36.890	36.890	27
2022-04-08	36.570	36.570	36.570	36.570	36.570	17
2022-04-07	38.080	38.080	38.080	38.080	38.080	28
2022-04-06	39.680	39.680	39.680	39.680	39.680	31
2022-04-05	40.230	40.230	40.230	40.230	40.230	49
2022-04-04	42.240	42.360	42.240	42.360	42.360	106
2022-03-31	43.020	43.020	39.850	39.850	39.850	17
2022-03-30	43.020	43.060	42.990	43.020	43.020	110
2022-03-29	45.490	45.640	45.490	45.640	45.640	22
2022-03-28	44.010	44.010	44.010	44.010	44.010	8
2022-03-24	45.270	45.480	45.270	45.480	45.480	2
2022-03-23	45.740	45.920	45.740	45.920	45.920	34
2022-03-22	49.060	49.060	49.060	49.060	49.060	13
2022-03-21	46.910	46.910	46.910	46.910	46.910	30
2022-03-18	49.600	49.600	49.100	49.230	49.230	43
2022-03-17	47.210	47.250	47.210	47.250	47.250	21

← NewerPage 19 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.