Etsy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	144.24	151.08	144.24	148.53	148.53	1,909
2022-03-21	147.15	147.15	140.45	140.45	140.45	774
2022-03-18	140.40	149.22	140.40	146.42	146.42	738
2022-03-17	132.24	140.22	131.99	139.71	139.71	1,766
2022-03-16	127.45	133.10	127.45	130.00	130.00	1,647
2022-03-15	119.12	124.50	119.00	121.27	121.27	305
2022-03-14	120.22	126.69	117.67	119.28	119.28	181
2022-03-11	139.56	139.56	123.18	123.27	123.27	868
2022-03-10	143.78	144.22	133.70	135.86	135.86	2,258
2022-03-09	138.43	144.88	138.43	144.82	144.82	1,126
2022-03-08	137.46	143.54	133.40	139.80	139.80	960
2022-03-07	152.99	153.48	139.28	139.77	139.77	1,156
2022-03-04	159.00	160.00	150.81	150.89	150.89	745
2022-03-03	160.59	163.63	156.56	158.55	158.55	1,229
2022-03-02	157.99	161.23	154.47	160.84	160.84	1,676
2022-03-01	156.19	162.92	155.70	158.12	158.12	1,542
2022-02-28	148.71	157.30	147.50	154.55	154.55	1,886
2022-02-25	149.00	149.00	132.02	146.00	146.00	7,013
2022-02-24	110.30	122.69	109.72	122.33	122.33	1,856
2022-02-23	123.70	125.39	117.48	117.48	117.48	882
2022-02-22	126.54	129.53	121.50	121.50	121.50	7,054
2022-02-18	131.76	132.64	126.14	127.38	127.38	507
2022-02-17	137.73	138.90	133.81	133.81	133.81	792
2022-02-16	145.40	145.40	138.36	139.83	139.83	7,615
2022-02-15	143.87	147.80	143.56	145.47	145.47	4,152
2022-02-14	141.71	145.11	140.51	143.25	143.25	3,491
2022-02-11	142.99	144.77	141.12	141.19	141.19	4,453
2022-02-10	142.28	148.78	141.20	145.79	145.79	2,116
2022-02-09	144.58	145.90	143.26	145.12	145.12	555
2022-02-08	134.41	141.08	133.99	140.22	140.22	378
2022-02-07	133.64	140.75	133.24	138.38	138.38	452
2022-02-04	131.31	134.77	126.76	134.77	134.77	18,086
2022-02-03	133.86	135.47	125.71	128.19	128.19	17,168
2022-02-02	153.74	154.36	135.85	135.85	135.85	7,610
2022-02-01	159.40	159.40	150.72	152.49	152.49	1,127
2022-01-31	146.62	155.95	146.36	153.52	153.52	3,641
2022-01-28	141.47	143.71	139.02	141.92	141.92	8,001
2022-01-27	145.25	147.49	141.30	142.70	142.70	419
2022-01-26	152.28	153.67	146.11	151.27	151.27	428
2022-01-25	150.00	151.80	143.01	146.81	146.81	9,489
2022-01-24	143.50	154.69	136.25	152.78	152.78	3,176
2022-01-21	157.74	158.97	152.64	153.52	153.52	9,213
2022-01-20	169.72	171.59	165.39	166.45	166.45	6,742
2022-01-19	162.31	168.00	162.09	164.71	164.71	5,834
2022-01-18	159.50	166.32	158.61	160.79	160.79	25,007
2022-01-14	165.13	168.25	159.93	161.94	161.94	5,824
2022-01-13	179.56	179.56	168.64	170.72	170.72	3,050
2022-01-12	185.66	187.90	174.96	179.14	179.14	1,930
2022-01-11	182.00	185.65	180.11	185.05	185.05	1,845
2022-01-10	181.40	181.48	172.71	178.63	178.63	4,498
2022-01-07	196.75	196.75	186.28	186.28	186.28	888
2022-01-06	185.84	196.75	182.30	196.75	196.75	1,059
2022-01-05	196.00	200.08	191.02	191.02	191.02	1,758
2022-01-04	207.24	207.24	194.26	199.54	199.54	2,653
2021-12-31	222.72	223.03	218.26	218.83	218.83	161
2021-12-30	220.14	226.06	220.14	226.06	226.06	195
2021-12-29	223.44	223.44	215.36	221.65	221.65	302
2021-12-23	222.00	227.46	221.76	227.46	227.46	1,836
2021-12-22	223.68	228.59	219.85	222.40	222.40	160
2021-12-21	222.60	224.77	216.29	224.77	224.77	237

← NewerPage 20 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.