Etsy Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-10	84.040	84.040	84.040	84.040	84.040	3
2021-12-09	86.640	86.640	86.500	86.500	86.500	12
2021-12-08	91.240	91.240	91.240	91.240	91.240	32
2021-12-07	87.970	89.410	87.970	89.410	89.410	56
2021-12-06	85.890	85.940	84.940	85.940	85.940	64
2021-12-03	93.410	93.410	86.930	86.930	86.930	3
2021-12-02	94.730	94.730	94.550	94.550	94.550	52
2021-12-01	102.11	102.11	97.940	98.290	98.290	38
2021-11-30	103.95	104.45	103.64	104.45	104.45	67
2021-11-29	105.36	105.89	105.36	105.89	105.89	16
2021-11-26	110.17	110.17	110.17	110.17	110.17	31
2021-11-25	109.40	109.40	109.40	109.40	109.40	2
2021-11-24	110.48	110.48	110.48	110.48	110.48	29
2021-11-23	105.59	105.59	105.59	105.59	105.59	5
2021-11-22	111.19	111.19	102.46	105.62	105.62	1,519
2021-11-19	110.60	110.60	110.36	110.36	110.36	8
2021-11-18	107.56	108.32	107.56	108.32	108.32	43
2021-11-17	103.50	103.50	103.50	103.50	103.50	50
2021-11-16	99.700	105.59	99.700	105.59	105.59	1,312
2021-11-12	96.900	98.730	96.900	98.730	98.730	57
2021-11-11	91.170	91.170	91.170	91.170	91.170	50
2021-11-10	90.690	90.770	90.690	90.770	90.770	109
2021-11-09	96.930	96.930	94.560	94.560	94.560	25
2021-11-08	97.580	97.580	97.580	97.580	97.580	10
2021-11-05	99.000	99.000	95.730	96.190	96.190	126
2021-11-04	102.50	102.88	102.50	102.88	102.88	9
2021-11-03	91.700	91.700	89.530	89.530	89.530	33
2021-11-01	91.740	91.740	91.700	91.700	91.700	4
2021-10-29	93.770	93.770	93.770	93.770	93.770	21
2021-10-28	91.470	91.470	91.470	91.470	91.470	5
2021-10-27	90.230	90.230	90.230	90.230	90.230	4
2021-10-26	92.170	92.170	92.170	92.170	92.170	38
2021-10-25	93.100	93.510	93.100	93.510	93.510	43

← NewerPage 21 of 21 · 1,233 trading days

Stock splits

No stock splits on record.

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.