Etsy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	44.710	44.710	44.710	44.710	44.710	52
2022-03-15	43.100	43.100	43.100	43.100	43.100	55
2022-03-14	40.680	40.710	40.680	40.680	40.680	29
2022-03-11	41.420	41.420	41.420	41.420	41.420	24
2022-03-10	45.840	45.840	45.840	45.840	45.840	5
2022-03-09	48.240	48.240	48.240	48.240	48.240	29
2022-03-08	46.650	46.650	46.650	46.650	46.650	15
2022-03-07	46.430	46.430	46.430	46.430	46.430	6
2022-03-04	51.170	51.170	51.170	51.170	51.170	15
2022-03-03	52.750	52.750	52.490	52.490	52.490	17
2022-03-02	58.620	58.620	54.950	54.950	54.950	96
2022-02-25	48.500	50.980	48.500	50.980	50.980	122
2022-02-24	40.830	43.670	40.830	43.670	43.670	1,357
2022-02-23	41.540	41.540	39.260	39.260	39.260	20
2022-02-22	41.880	41.890	41.540	41.540	41.540	21
2022-02-18	43.560	43.560	43.560	43.560	43.560	32
2022-02-17	45.700	45.700	45.420	45.420	45.420	15
2022-02-16	47.860	47.860	47.860	47.860	47.860	31
2022-02-15	50.750	50.800	50.750	50.800	50.800	14
2022-02-14	50.020	50.020	50.020	50.020	50.020	67
2022-02-11	49.980	49.980	49.980	49.980	49.980	11
2022-02-10	50.300	50.300	50.300	50.300	50.300	35
2022-02-09	50.690	50.720	50.690	50.720	50.720	34
2022-02-07	48.140	48.140	48.140	48.140	48.140	101
2022-02-04	44.600	47.710	44.600	47.710	47.710	19
2022-02-03	44.600	44.600	44.600	44.600	44.600	104
2022-02-02	48.000	48.000	48.000	48.000	48.000	9
2022-02-01	53.680	53.680	53.570	53.570	53.570	11
2022-01-31	54.670	54.670	54.670	54.670	54.670	25
2022-01-28	49.800	49.800	49.800	49.800	49.800	30
2022-01-27	52.380	52.400	50.700	50.700	50.700	1,070
2022-01-26	53.350	54.010	51.150	51.590	51.590	26
2022-01-25	53.460	53.460	53.350	53.350	53.350	30
2022-01-24	55.770	55.770	55.550	55.550	55.550	42
2022-01-21	57.000	57.000	54.190	54.190	54.190	20
2022-01-20	58.510	58.510	58.510	58.510	58.510	18
2022-01-19	61.200	61.200	60.070	60.070	60.070	81
2022-01-14	59.660	60.480	59.660	60.480	60.480	11
2022-01-13	62.280	62.280	62.280	62.280	62.280	6
2022-01-12	65.800	65.800	65.730	65.730	65.730	5
2022-01-11	68.290	68.290	68.290	68.290	68.290	58
2022-01-10	68.240	68.240	68.240	68.240	68.240	1
2022-01-07	70.070	70.070	70.070	70.070	70.070	32
2022-01-06	75.130	75.130	75.130	75.130	75.130	17
2022-01-05	71.600	71.600	71.600	71.600	71.600	2
2022-01-04	76.570	76.570	76.570	76.570	76.570	12
2022-01-03	80.020	80.020	79.670	80.020	80.020	22
2021-12-30	83.680	83.680	83.680	83.680	83.680	52
2021-12-29	82.270	84.280	82.270	84.280	84.280	6
2021-12-28	86.110	86.320	83.240	83.240	83.240	595
2021-12-27	86.110	86.110	86.110	86.110	86.110	22
2021-12-23	85.250	86.460	85.250	86.460	86.460	9
2021-12-22	85.250	85.250	85.250	85.250	85.250	26
2021-12-21	85.830	85.830	85.830	85.830	85.830	10
2021-12-20	82.630	83.900	82.630	83.900	83.900	9
2021-12-17	85.410	85.410	85.410	85.410	85.410	11
2021-12-16	81.950	81.950	81.950	81.950	81.950	15
2021-12-15	86.930	86.930	86.930	86.930	86.930	2
2021-12-14	82.350	82.350	81.980	81.980	81.980	5
2021-12-13	83.410	83.660	83.410	83.660	83.660	7

← NewerPage 20 of 21 · 1,233 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.