Etsy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	132.03	132.03	124.51	126.41	126.41	40,881
2022-12-14	133.47	135.22	132.57	134.94	134.94	1,881
2022-12-13	138.34	138.34	131.39	133.88	133.88	4,451
2022-12-12	125.17	129.13	124.34	128.51	128.51	1,125
2022-12-09	128.50	130.77	127.17	128.41	128.41	1,188
2022-12-08	130.13	135.47	130.13	133.99	133.99	11,215
2022-12-07	134.31	135.08	128.41	131.81	131.81	946
2022-12-06	137.53	137.61	133.05	133.05	133.05	2,030
2022-12-05	140.00	142.42	136.98	137.01	137.01	1,001
2022-12-02	136.10	140.35	136.05	139.48	139.48	1,000
2022-12-01	132.61	139.66	132.44	139.36	139.36	3,147
2022-11-30	122.72	128.67	121.93	128.67	128.67	12,793
2022-11-29	120.88	121.69	119.72	121.08	121.08	750
2022-11-28	121.31	123.27	118.99	119.97	119.97	1,261
2022-11-25	118.01	120.54	117.79	120.54	120.54	1,038
2022-11-23	120.06	121.96	118.12	120.17	120.17	159
2022-11-22	115.96	119.46	114.40	114.94	114.94	3,493
2022-11-21	112.00	117.36	111.59	114.49	114.49	724
2022-11-18	116.62	116.62	113.22	113.74	113.74	841
2022-11-17	116.91	116.91	112.59	114.31	114.31	1,120
2022-11-16	120.09	122.09	119.99	121.70	121.70	1,043
2022-11-15	119.74	127.14	119.74	126.25	126.25	8,176
2022-11-14	114.31	122.23	114.31	121.99	121.99	1,035
2022-11-11	110.50	115.65	109.18	114.86	114.86	1,783
2022-11-10	102.30	108.78	101.00	108.58	108.58	235
2022-11-09	100.26	100.26	95.740	96.190	96.190	377
2022-11-08	100.27	103.12	98.858	102.03	102.03	657
2022-11-07	100.52	100.52	96.815	98.790	98.790	425
2022-11-04	101.58	102.16	94.400	95.965	95.965	1,115
2022-11-03	87.540	101.75	87.540	100.56	100.56	8,434
2022-11-02	92.000	92.230	89.600	89.600	89.600	1,983
2022-11-01	97.320	97.320	91.250	92.330	92.330	336
2022-10-31	99.415	99.415	93.550	94.690	94.690	368
2022-10-28	95.612	99.765	94.505	96.550	96.550	956
2022-10-27	101.50	103.29	101.50	102.41	102.41	184
2022-10-26	101.38	105.90	101.30	102.53	102.53	404
2022-10-25	103.61	104.09	101.04	102.77	102.77	629
2022-10-24	99.580	100.80	97.210	100.53	100.53	905
2022-10-21	96.580	96.890	94.870	94.910	94.910	179
2022-10-20	94.200	98.735	94.200	96.550	96.550	358
2022-10-19	98.380	98.495	94.275	94.670	94.670	987
2022-10-18	102.57	103.55	101.18	101.19	101.19	123
2022-10-17	95.000	98.290	94.835	97.550	97.550	426
2022-10-14	98.570	100.01	92.880	93.289	93.289	373
2022-10-13	99.610	99.610	92.199	95.760	95.760	940
2022-10-12	106.77	106.81	103.22	106.35	106.35	3,197
2022-10-11	102.01	109.35	102.01	107.08	107.08	242
2022-10-10	111.09	111.21	106.88	109.11	109.11	533
2022-10-07	111.57	115.11	109.73	110.74	110.74	3,272
2022-10-06	112.89	116.69	112.89	114.70	114.70	437
2022-10-05	108.83	113.08	107.77	113.08	113.08	654
2022-10-04	108.57	110.33	107.75	108.13	108.13	753
2022-10-03	100.81	105.59	100.81	105.41	105.41	366
2022-09-30	100.19	103.46	100.19	102.71	102.71	913
2022-09-29	99.460	100.82	99.460	100.06	100.06	171
2022-09-28	96.430	101.16	96.430	101.16	101.16	1,004
2022-09-27	96.900	97.290	94.300	95.605	95.605	4,074
2022-09-26	96.070	98.310	95.030	95.030	95.030	349
2022-09-23	95.850	97.140	94.830	95.218	95.218	425
2022-09-22	104.07	104.07	97.490	97.490	97.490	6,282

← NewerPage 17 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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