Etsy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	80.000	83.435	80.000	82.700	82.700	778
2022-06-23	74.630	79.100	74.630	77.260	77.260	546
2022-06-22	70.910	74.990	70.770	74.850	74.850	739
2022-06-21	72.940	75.580	72.200	72.200	72.200	392
2022-06-17	69.450	74.130	69.450	73.995	73.995	178
2022-06-16	71.470	71.470	67.300	67.870	67.870	1,242
2022-06-15	72.570	74.810	72.570	74.700	74.700	113
2022-06-14	71.960	73.310	70.765	73.310	73.310	406
2022-06-13	72.187	74.380	69.990	71.790	71.790	1,374
2022-06-10	79.140	81.030	75.590	75.846	75.846	875
2022-06-09	83.950	84.950	83.322	83.550	83.550	385
2022-06-08	82.420	87.020	82.420	86.392	86.392	353
2022-06-07	80.690	82.430	79.215	80.770	80.770	318
2022-06-06	83.420	84.910	81.530	84.450	84.450	522
2022-06-01	82.650	84.140	79.920	81.350	81.350	93
2022-05-31	82.960	84.010	80.510	81.970	81.970	20,362
2022-05-27	79.000	81.820	79.000	81.820	81.820	170
2022-05-26	72.360	77.850	72.000	77.850	77.850	153
2022-05-25	70.020	74.000	70.000	72.220	72.220	755
2022-05-24	74.250	74.250	69.830	70.250	70.250	609
2022-05-23	77.870	78.000	72.920	75.530	75.530	1,453
2022-05-20	81.490	81.490	74.950	75.920	75.920	396
2022-05-19	78.720	81.648	76.200	80.810	80.810	917
2022-05-18	85.040	85.040	77.260	77.260	77.260	2,857
2022-05-17	89.450	89.450	84.750	87.240	87.240	238
2022-05-16	90.880	91.990	87.010	88.663	88.663	520
2022-05-13	90.084	94.165	89.635	90.440	90.440	955
2022-05-12	77.530	89.440	76.270	85.510	85.510	1,745
2022-05-11	83.780	83.820	78.180	78.990	78.990	758
2022-05-10	90.000	91.790	81.980	86.495	86.495	8,117
2022-05-09	83.290	88.670	83.128	86.890	86.890	6,738
2022-05-06	89.660	89.990	81.560	88.330	88.330	1,558
2022-05-05	94.250	94.739	89.670	89.670	89.670	2,974
2022-05-04	101.00	101.00	97.600	99.470	99.470	666
2022-05-03	96.520	103.43	96.280	102.16	102.16	2,091
2022-04-29	99.270	99.300	96.930	96.930	96.930	212
2022-04-28	101.04	101.19	94.715	101.19	101.19	808
2022-04-27	101.28	101.98	95.785	97.650	97.650	25,923
2022-04-26	101.04	101.04	98.180	100.33	100.33	753
2022-04-25	96.782	103.03	96.782	99.480	99.480	372
2022-04-22	102.00	102.73	97.510	97.510	97.510	1,325
2022-04-21	109.32	109.98	101.51	101.51	101.51	499
2022-04-20	114.07	114.52	105.03	108.63	108.63	1,818
2022-04-19	110.22	118.32	110.14	117.29	117.29	1,257
2022-04-14	115.75	116.80	113.39	115.21	115.21	701
2022-04-13	112.43	117.80	111.39	117.69	117.69	56
2022-04-12	117.22	121.89	113.69	113.69	113.69	33,784
2022-04-11	115.14	119.58	113.25	117.20	117.20	1,280
2022-04-08	120.18	120.53	115.00	117.94	117.94	798
2022-04-07	124.73	127.23	119.08	119.85	119.85	787
2022-04-06	128.34	128.34	121.59	122.93	122.93	1,253
2022-04-05	135.65	135.65	130.70	131.29	131.29	478
2022-04-04	129.16	138.31	126.89	136.88	136.88	523
2022-04-01	126.00	127.19	123.04	127.19	127.19	1,012
2022-03-31	134.30	135.50	126.76	126.76	126.76	1,220
2022-03-30	140.47	141.40	136.08	136.08	136.08	3,032
2022-03-29	140.17	144.12	137.97	143.70	143.70	1,516
2022-03-28	134.09	136.84	131.27	136.08	136.08	6,785
2022-03-25	141.58	141.63	130.32	132.47	132.47	1,424
2022-03-24	144.58	144.58	137.51	140.29	140.29	1,193

← NewerPage 19 of 21 · 1,242 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.