Etsy Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-20 | 216.80 | 219.91 | 214.16 | 217.34 | 217.34 | 269 |
| 2021-12-17 | 214.68 | 225.70 | 212.50 | 223.93 | 223.93 | 1,376 |
| 2021-12-16 | 228.00 | 231.25 | 216.15 | 217.85 | 217.85 | 2,668 |
| 2021-12-15 | 219.80 | 225.64 | 214.09 | 222.00 | 222.00 | 1,283 |
| 2021-12-14 | 219.70 | 219.70 | 209.97 | 212.73 | 212.73 | 2,306 |
| 2021-12-13 | 218.60 | 225.20 | 213.98 | 219.02 | 219.02 | 2,756 |
| 2021-12-10 | 235.00 | 235.00 | 223.99 | 224.10 | 224.10 | 229 |
| 2021-12-09 | 244.58 | 247.50 | 234.60 | 234.60 | 234.60 | 556 |
| 2021-12-08 | 237.80 | 247.37 | 235.77 | 246.22 | 246.22 | 1,353 |
| 2021-12-07 | 235.67 | 245.10 | 233.96 | 241.18 | 241.18 | 1,354 |
| 2021-12-06 | 228.00 | 230.99 | 221.87 | 225.87 | 225.87 | 1,604 |
| 2021-12-03 | 248.79 | 249.18 | 225.52 | 229.28 | 229.28 | 1,211 |
| 2021-12-02 | 254.00 | 255.62 | 243.60 | 250.89 | 250.89 | 1,788 |
| 2021-12-01 | 277.70 | 278.00 | 259.53 | 262.79 | 262.79 | 712 |
| 2021-11-30 | 282.50 | 286.08 | 274.64 | 275.34 | 275.34 | 392 |
| 2021-11-29 | 291.11 | 292.60 | 279.31 | 284.99 | 284.99 | 886 |
| 2021-11-26 | 304.48 | 306.83 | 291.68 | 291.81 | 291.81 | 1,922 |
| 2021-11-24 | 283.01 | 297.68 | 278.99 | 293.68 | 293.68 | 335 |
| 2021-11-23 | 280.75 | 289.23 | 276.20 | 278.51 | 278.51 | 2,125 |
| 2021-11-22 | 295.81 | 298.79 | 275.48 | 281.97 | 281.97 | 2,098 |
| 2021-11-19 | 295.84 | 299.39 | 293.90 | 296.16 | 296.16 | 1,499 |
| 2021-11-18 | 285.31 | 290.46 | 283.31 | 287.80 | 287.80 | 296 |
| 2021-11-17 | 286.75 | 292.48 | 280.73 | 283.85 | 283.85 | 52,476 |
| 2021-11-16 | 286.50 | 290.21 | 270.50 | 288.30 | 288.30 | 1,563 |
| 2021-11-15 | 272.82 | 279.30 | 270.69 | 274.50 | 274.50 | 3,992 |
| 2021-11-12 | 256.00 | 271.53 | 254.42 | 270.39 | 270.39 | 1,059 |
| 2021-11-11 | 252.30 | 255.35 | 251.35 | 253.09 | 253.09 | 224 |
| 2021-11-10 | 256.00 | 258.00 | 247.40 | 247.51 | 247.51 | 617 |
| 2021-11-09 | 264.70 | 265.47 | 253.36 | 257.93 | 257.93 | 1,604 |
| 2021-11-08 | 264.38 | 268.51 | 261.56 | 263.01 | 263.01 | 1,027 |
| 2021-11-05 | 261.98 | 269.96 | 257.53 | 258.31 | 258.31 | 713 |
| 2021-11-04 | 236.31 | 283.08 | 236.00 | 273.14 | 273.14 | 4,217 |
| 2021-11-03 | 241.57 | 244.44 | 235.21 | 238.83 | 238.83 | 2,727 |
| 2021-11-02 | 244.84 | 244.84 | 236.37 | 239.07 | 239.07 | 357 |
| 2021-11-01 | 251.05 | 251.10 | 242.43 | 242.47 | 242.47 | 2,069 |
| 2021-10-29 | 239.47 | 252.26 | 238.44 | 251.08 | 251.08 | 740 |
| 2021-10-28 | 245.91 | 245.93 | 235.90 | 243.25 | 243.25 | 1,102 |
| 2021-10-27 | 247.52 | 249.18 | 244.83 | 245.74 | 245.74 | 1,173 |
| 2021-10-26 | 253.43 | 255.25 | 245.49 | 248.06 | 248.06 | 2,120 |
| 2021-10-25 | 243.19 | 251.58 | 243.19 | 251.58 | 251.58 | 875 |
| 2021-10-22 | 233.69 | 241.11 | 233.01 | 241.11 | 241.11 | 587 |
| 2021-10-21 | 232.80 | 238.36 | 232.00 | 237.33 | 237.33 | 800 |
| 2021-10-20 | 226.55 | 232.95 | 224.92 | 230.73 | 230.73 | 916 |
| 2021-10-19 | 228.27 | 229.78 | 227.02 | 227.98 | 227.98 | 779 |
| 2021-10-18 | 220.93 | 230.57 | 219.25 | 228.23 | 228.23 | 427 |
| 2021-10-15 | 219.01 | 221.78 | 217.40 | 221.78 | 221.78 | 329 |
| 2021-10-14 | 215.73 | 220.94 | 215.45 | 216.67 | 216.67 | 1,253 |
← NewerPage 21 of 21 · 1,247 trading days
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.