Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	239.25	226.1	238.95	228.32	2163200.0	228.32
2021-02-12	235.1	224.57	227.71	233.86	1808200.0	233.86
2021-02-11	230.04	223.73	227.1	226.05	1521400.0	226.05
2021-02-10	232.24	220.52	232.19	225.65	1689600.0	225.65
2021-02-09	231.65	226.65	229.26	229.87	1664300.0	229.87
2021-02-08	238.95	226.35	233.14	231.69	2989400.0	231.69
2021-02-05	239.47	220.32	222.0	231.12	3817600.0	231.12
2021-02-04	221.96	211.7	211.7	220.84	3185600.0	220.84
2021-02-03	215.16	208.02	211.76	210.07	1727000.0	210.07
2021-02-02	213.42	206.35	207.4	210.29	1976300.0	210.29
2021-02-01	204.62	195.68	201.68	203.77	1800700.0	203.77
2021-01-29	203.67	193.68	201.65	199.09	2271100.0	199.09
2021-01-28	207.13	193.13	196.43	202.41	2986300.0	202.41
2021-01-27	205.65	192.0	199.25	193.37	3648200.0	193.37
2021-01-26	226.73	203.0	225.94	204.41	8013800.0	204.41
2021-01-25	221.44	205.4	217.0	208.81	2341400.0	208.81
2021-01-22	215.15	209.14	211.17	213.59	2162700.0	213.59
2021-01-21	221.44	212.3	218.55	212.54	2939900.0	212.54
2021-01-20	225.74	213.72	223.43	215.69	3436300.0	215.69
2021-01-19	221.34	208.0	208.66	221.31	4515000.0	221.31
2021-01-15	211.99	197.16	211.21	204.42	3601500.0	204.42
2021-01-14	221.12	207.0	207.25	211.52	5038600.0	211.52
2021-01-13	209.04	200.87	204.61	207.03	2925000.0	207.03
2021-01-12	211.85	184.75	185.06	205.15	9358300.0	205.15
2021-01-11	187.76	171.02	174.1	183.04	3821000.0	183.04
2021-01-08	179.73	171.76	172.91	175.65	2470400.0	175.65
2021-01-07	173.5	167.25	170.3	170.79	2785200.0	170.79
2021-01-06	173.16	166.33	172.11	167.57	2966000.0	167.57
2021-01-05	175.77	169.06	170.19	174.98	2168200.0	174.98
2021-01-04	181.6	168.25	179.52	172.08	3262000.0	172.08
2020-12-31	183.38	175.8	183.13	177.91	2072700.0	177.91
2020-12-30	183.41	176.12	178.3	183.18	2125600.0	183.18
2020-12-29	180.0	173.69	179.65	177.01	2359700.0	177.01
2020-12-28	194.0	175.84	193.58	178.12	4221700.0	178.12
2020-12-24	193.74	188.08	191.21	190.31	1116600.0	190.31
2020-12-23	197.38	190.03	196.9	190.17	2099300.0	190.17
2020-12-22	198.5	190.44	191.11	197.38	3372500.0	197.38
2020-12-21	193.0	184.55	189.16	189.2	3034000.0	189.2
2020-12-18	191.73	184.69	190.59	190.76	5352800.0	190.76
2020-12-17	192.09	183.33	184.32	188.1	4322600.0	188.1
2020-12-16	182.78	171.34	173.69	182.34	4292700.0	182.34
2020-12-15	179.93	170.51	172.0	177.8	3380600.0	177.8
2020-12-14	176.48	169.66	172.25	169.97	3072300.0	169.97
2020-12-11	171.66	165.72	166.08	170.02	3064500.0	170.02
2020-12-10	167.62	157.0	157.3	165.3	2593600.0	165.3
2020-12-09	167.52	157.64	165.94	159.23	3891000.0	159.23
2020-12-08	167.92	156.8	158.85	163.97	3272500.0	163.97
2020-12-07	158.88	153.61	155.6	156.93	1942500.0	156.93
2020-12-04	157.09	153.22	154.13	155.03	1967600.0	155.03
2020-12-03	157.02	154.2	154.49	154.74	2016100.0	154.74
2020-12-02	155.6	150.0	151.38	154.62	2195900.0	154.62
2020-12-01	161.51	154.1	161.51	154.67	3254200.0	154.67
2020-11-30	164.64	153.36	161.94	160.7	11341600.0	160.7
2020-11-27	160.63	148.53	148.72	160.55	5023000.0	160.55
2020-11-25	146.95	138.51	138.63	145.09	3552000.0	145.09
2020-11-24	140.04	133.65	139.99	137.6	3329500.0	137.6
2020-11-23	143.23	138.22	141.0	140.2	2593300.0	140.2
2020-11-20	143.96	136.26	136.52	140.06	4418800.0	140.06
2020-11-19	134.7	127.44	128.0	134.5	3011100.0	134.5
2020-11-18	129.24	124.7	127.84	127.01	2538600.0	127.01
2020-11-17	128.94	123.6	126.71	128.82	2503300.0	128.82
2020-11-16	127.24	120.5	122.54	125.62	3497700.0	125.62
2020-11-13	129.99	123.33	128.55	124.92	3481700.0	124.92
2020-11-12	133.5	125.81	129.64	127.03	3876100.0	127.03
2020-11-11	131.07	121.79	121.92	130.59	5260700.0	130.59
2020-11-10	126.4	113.49	126.22	119.43	6264800.0	119.43
2020-11-09	134.0	116.31	130.96	121.2	10639300.0	121.2
2020-11-06	146.6	140.55	143.68	146.28	2591100.0	146.28
2020-11-05	144.95	138.12	140.0	143.64	2741400.0	143.64
2020-11-04	138.79	133.51	135.5	136.2	3635900.0	136.2
2020-11-03	131.99	125.59	127.96	130.45	2937200.0	130.45
2020-11-02	127.73	121.57	123.23	126.44	3837800.0	126.44
2020-10-30	131.7	119.71	130.51	121.59	5602900.0	121.59
2020-10-29	138.94	128.13	138.29	132.42	7810900.0	132.42
2020-10-28	145.15	138.92	143.3	139.64	4827600.0	139.64
2020-10-27	147.65	141.29	141.48	145.78	4580200.0	145.78
2020-10-26	143.11	136.2	137.49	139.73	3256200.0	139.73
2020-10-23	138.43	134.12	136.16	137.85	2099700.0	137.85
2020-10-22	138.0	132.85	133.9	135.94	3332300.0	135.94
2020-10-21	145.63	132.69	144.62	133.01	5555000.0	133.01
2020-10-20	150.24	144.51	147.54	144.79	2548600.0	144.79
2020-10-19	151.8	146.36	148.75	148.37	2326000.0	148.37
2020-10-16	152.53	147.15	151.98	147.59	1764200.0	147.59
2020-10-15	150.9	143.45	145.38	150.67	2209400.0	150.67
2020-10-14	154.88	147.66	153.8	149.97	3181500.0	149.97
2020-10-13	154.73	147.61	148.19	153.2	3357400.0	153.2
2020-10-12	151.2	146.55	149.0	147.38	3279300.0	147.38
2020-10-09	147.3	140.07	140.7	146.67	3358800.0	146.67
2020-10-08	145.15	139.16	145.0	139.54	3202000.0	139.54
2020-10-07	143.1	136.45	136.63	142.66	3804200.0	142.66
2020-10-06	139.26	134.1	137.0	134.56	3046500.0	134.56
2020-10-05	136.84	130.7	132.69	136.69	2738300.0	136.69
2020-10-02	133.33	127.27	127.49	131.63	3783100.0	131.63
2020-10-01	133.09	123.25	124.1	131.69	5745100.0	131.69
2020-09-30	125.59	120.14	123.19	121.63	2524500.0	121.63
2020-09-29	125.7	121.26	123.61	123.23	2618000.0	123.23
2020-09-28	123.95	119.19	120.37	123.69	3456500.0	123.69
2020-09-25	118.68	113.01	113.7	118.28	2572600.0	118.28
2020-09-24	116.1	109.52	112.55	113.68	4339000.0	113.68
2020-09-23	121.37	114.05	119.29	115.09	4063600.0	115.09
2020-09-22	119.75	112.6	118.0	119.35	4759900.0	119.35
2020-09-21	116.33	109.79	110.43	116.01	4219500.0	116.01
2020-09-18	113.29	109.11	110.68	111.75	26303600.0	111.75
2020-09-17	109.23	104.3	105.29	109.23	4116900.0	109.23
2020-09-16	112.65	108.54	111.1	108.8	2823200.0	108.8
2020-09-15	114.0	109.16	113.48	111.0	3489800.0	111.0
2020-09-14	115.0	109.39	111.77	112.55	4737500.0	112.55
2020-09-11	116.59	109.94	113.08	110.77	4450500.0	110.77
2020-09-10	118.0	110.25	113.48	110.57	4157800.0	110.57
2020-09-09	114.89	109.43	112.71	112.71	4741900.0	112.71
2020-09-08	118.2	108.37	113.38	110.56	9726300.0	110.56
2020-09-04	116.82	103.06	114.23	112.04	7500200.0	112.04
2020-09-03	121.16	113.33	119.81	116.2	4775200.0	116.2
2020-09-02	129.94	120.25	128.3	124.37	3754400.0	124.37
2020-09-01	126.05	119.98	121.19	125.05	3047400.0	125.05
2020-08-31	120.58	116.63	119.66	119.7	3322800.0	119.7
2020-08-28	123.32	117.77	123.0	119.66	3705000.0	119.66
2020-08-27	127.61	121.71	127.06	122.37	2399100.0	122.37
2020-08-26	128.68	125.46	126.35	126.91	2499200.0	126.91
2020-08-25	129.62	124.15	127.95	125.48	3601500.0	125.48
2020-08-24	133.89	127.83	132.4	128.74	3876000.0	128.74
2020-08-21	133.08	128.51	130.0	130.37	2895700.0	130.37
2020-08-20	131.51	129.03	130.26	130.09	5722500.0	130.09
2020-08-19	133.76	128.61	132.18	131.13	2859100.0	131.13
2020-08-18	135.35	128.28	130.21	133.01	3556000.0	133.01
2020-08-17	131.85	128.57	131.4	129.72	2187300.0	129.72
2020-08-14	130.99	127.52	130.27	129.26	2052600.0	129.26
2020-08-13	131.72	122.56	122.66	128.73	5456900.0	128.73
2020-08-12	128.93	121.8	128.53	122.05	4755500.0	122.05
2020-08-11	132.51	127.17	132.1	127.5	4339100.0	127.5
2020-08-10	141.41	131.11	139.24	134.72	4282400.0	134.72
2020-08-07	137.78	131.0	131.44	135.06	5895800.0	135.06
2020-08-06	138.95	126.57	133.68	130.66	9819000.0	130.66
2020-08-05	136.29	130.36	131.82	135.52	9371800.0	135.52
2020-08-04	130.08	124.61	128.77	129.8	4459900.0	129.8
2020-08-03	127.17	121.0	121.0	126.62	4663200.0	126.62
2020-07-31	118.48	114.29	116.67	118.38	3721300.0	118.38
2020-07-30	112.79	107.53	107.89	112.38	2305200.0	112.38
2020-07-29	109.06	104.0	104.0	108.69	2766200.0	108.69
2020-07-28	105.68	101.99	105.63	102.45	1736400.0	102.45
2020-07-27	106.78	101.59	102.6	105.95	1986600.0	105.95
2020-07-24	102.73	97.5	100.83	101.59	1378700.0	101.59
2020-07-23	106.77	100.7	104.97	102.46	1456800.0	102.46
2020-07-22	106.32	102.66	105.22	104.23	1284200.0	104.23
2020-07-21	108.71	103.76	108.0	104.65	1534500.0	104.65
2020-07-20	107.13	102.84	102.84	106.69	2115100.0	106.69
2020-07-17	105.49	101.13	104.42	102.71	1851100.0	102.71
2020-07-16	103.99	99.41	100.62	103.34	2080500.0	103.34
2020-07-15	103.24	99.13	101.81	101.97	2855800.0	101.97
2020-07-14	104.89	99.17	103.45	103.74	3887300.0	103.74
2020-07-13	113.75	103.34	113.0	104.57	2994300.0	104.57
2020-07-10	114.0	109.85	113.68	111.29	2613400.0	111.29
2020-07-09	115.45	111.77	112.15	114.51	2289600.0	114.51
2020-07-08	114.74	109.49	112.93	111.9	3012800.0	111.9
2020-07-07	114.72	110.79	112.61	112.21	2954900.0	112.21
2020-07-06	115.5	111.51	113.22	112.97	2557100.0	112.97
2020-07-02	113.42	109.18	113.36	110.68	2555600.0	110.68
2020-07-01	111.76	105.5	105.5	111.21	3273500.0	111.21
2020-06-30	107.32	102.71	103.26	106.23	4232900.0	106.23
2020-06-29	103.14	98.8	102.11	102.89	3207300.0	102.89
2020-06-26	104.28	100.18	102.27	102.54	4597000.0	102.54
2020-06-25	102.39	96.57	98.3	101.28	3737700.0	101.28
2020-06-24	103.41	96.53	101.4	98.17	4065600.0	98.17
2020-06-23	103.94	97.21	99.04	101.22	5783200.0	101.22
2020-06-22	99.41	95.53	95.58	96.3	3761500.0	96.3
2020-06-19	95.73	87.07	88.0	95.39	7135900.0	95.39
2020-06-18	87.27	85.12	86.46	87.0	1761800.0	87.0
2020-06-17	87.1	84.8	85.72	86.32	1886800.0	86.32
2020-06-16	85.86	82.25	85.0	84.55	2547200.0	84.55
2020-06-15	84.62	79.06	79.06	83.91	4233900.0	83.91
2020-06-12	80.67	76.62	79.02	79.76	2542100.0	79.76
2020-06-11	80.45	76.71	78.56	77.52	3711700.0	77.52
2020-06-10	82.93	78.51	80.87	79.81	4330700.0	79.81
2020-06-09	78.98	76.08	76.49	76.37	2208800.0	76.37
2020-06-08	78.5	74.82	78.07	76.47	2984200.0	76.47
2020-06-05	80.59	76.03	80.52	78.72	2982300.0	78.72
2020-06-04	86.01	79.54	81.72	80.3	3968700.0	80.3
2020-06-03	82.33	79.34	81.8	80.66	2889200.0	80.66
2020-06-02	82.55	78.07	78.86	81.86	3021500.0	81.86
2020-06-01	81.91	78.34	80.5	78.59	2290400.0	78.59
2020-05-29	81.62	78.4	78.54	80.98	3184100.0	80.98
2020-05-28	80.2	75.31	75.96	77.81	2891200.0	77.81
2020-05-27	76.7	69.35	72.9	76.24	4427600.0	76.24
2020-05-26	78.88	73.07	78.42	74.08	3640800.0	74.08
2020-05-22	78.15	73.4	74.43	77.48	2799000.0	77.48
2020-05-21	75.93	73.11	75.56	74.31	3168300.0	74.31
2020-05-20	79.28	73.33	78.55	75.29	5099400.0	75.29
2020-05-19	80.24	76.01	79.18	77.08	6443900.0	77.08
2020-05-18	88.02	78.03	86.97	78.18	6061900.0	78.18
2020-05-15	85.84	80.61	82.27	85.63	3037600.0	85.63
2020-05-14	83.18	79.74	80.45	81.63	3737300.0	81.63
2020-05-13	82.45	76.89	80.31	81.55	3403400.0	81.55
2020-05-12	82.97	78.9	80.25	79.02	3485000.0	79.02
2020-05-11	82.62	79.63	80.37	80.28	3095400.0	80.28
2020-05-08	81.69	75.39	76.86	80.71	4848800.0	80.71
2020-05-07	78.84	73.31	74.38	76.59	6841500.0	76.59
2020-05-06	78.63	72.08	74.85	78.24	6919500.0	78.24
2020-05-05	76.5	70.03	70.1	72.79	9153400.0	72.79
2020-05-04	68.18	63.21	63.99	67.69	2363900.0	67.69
2020-05-01	64.6	61.31	63.16	64.44	3334400.0	64.44
2020-04-30	68.85	63.79	67.48	64.87	4339700.0	64.87
2020-04-29	69.11	65.77	66.92	68.33	2871900.0	68.33
2020-04-28	71.2	66.06	70.22	66.25	5554600.0	66.25
2020-04-27	70.58	67.25	67.37	69.28	3829500.0	69.28
2020-04-24	67.02	63.61	64.05	66.19	3530300.0	66.19
2020-04-23	63.4	61.78	63.34	62.85	1986800.0	62.85
2020-04-22	64.33	62.26	63.7	62.75	2876200.0	62.75
2020-04-21	66.55	60.7	65.43	61.37	7521000.0	61.37
2020-04-20	66.25	60.3	60.78	65.05	6021700.0	65.05
2020-04-17	61.63	59.76	60.73	61.06	3152700.0	61.06
2020-04-16	59.99	56.64	57.4	59.72	3787300.0	59.72
2020-04-15	57.25	54.95	56.0	56.72	2187600.0	56.72
2020-04-14	57.76	54.7	55.76	57.66	3852700.0	57.66
2020-04-13	55.79	51.76	53.43	55.44	4305500.0	55.44
2020-04-09	54.17	51.64	52.82	53.68	4105100.0	53.68
2020-04-08	52.08	47.87	48.5	51.0	4949900.0	51.0
2020-04-07	51.06	46.93	49.35	47.69	6562800.0	47.69
2020-04-06	46.87	40.32	41.05	46.46	9002300.0	46.46
2020-04-03	39.5	34.75	34.75	38.15	5504200.0	38.15
2020-04-02	37.04	33.96	34.88	34.8	3406800.0	34.8
2020-04-01	37.5	35.16	36.5	35.45	2225900.0	35.45
2020-03-31	40.32	37.38	38.44	38.44	2831700.0	38.44
2020-03-30	38.96	36.79	38.19	38.67	3033700.0	38.67
2020-03-27	40.44	38.07	40.25	38.67	3805600.0	38.67
2020-03-26	44.4	40.86	41.29	41.88	4486600.0	41.88
2020-03-25	43.98	37.65	38.87	41.29	4982800.0	41.29
2020-03-24	39.04	34.03	35.26	38.13	5535000.0	38.13
2020-03-23	33.74	29.95	31.6	33.03	4093500.0	33.03
2020-03-20	36.2	31.0	35.88	31.69	5864800.0	31.69
2020-03-19	38.47	33.59	37.75	34.66	8012500.0	34.66
2020-03-18	40.4	34.2	39.63	39.25	4642000.0	39.25
2020-03-17	43.14	38.9	42.28	42.12	3308300.0	42.12
2020-03-16	44.29	40.67	44.15	41.65	4022500.0	41.65
2020-03-13	49.06	44.29	46.5	49.01	3970200.0	49.01
2020-03-12	47.85	43.12	45.27	44.04	6107600.0	44.04
2020-03-11	56.97	49.81	56.55	50.23	6862000.0	50.23
2020-03-10	60.74	55.39	60.2	57.97	4110300.0	57.97
2020-03-09	59.46	54.23	55.65	58.5	3751300.0	58.5
2020-03-06	62.88	59.25	60.5	60.65	3726300.0	60.65
2020-03-05	63.24	60.83	61.01	62.13	3514100.0	62.13
2020-03-04	63.15	57.85	59.08	62.46	4779100.0	62.46
2020-03-03	59.93	56.82	58.92	58.21	4053300.0	58.21
2020-03-02	59.79	56.91	58.02	58.84	5572800.0	58.84
2020-02-28	59.82	56.32	56.85	57.81	5816900.0	57.81
2020-02-27	60.08	53.81	55.42	57.92	13157400.0	57.92
2020-02-26	52.65	50.0	50.29	50.69	6523100.0	50.69
2020-02-25	52.76	49.2	52.05	49.89	3998100.0	49.89
2020-02-24	51.94	50.06	50.97	51.33	3818600.0	51.33
2020-02-21	54.27	52.84	54.18	53.7	2006000.0	53.7
2020-02-20	55.47	53.18	53.37	54.39	3451000.0	54.39
2020-02-19	54.25	52.9	53.79	53.18	2700500.0	53.18
2020-02-18	53.8	52.65	53.02	53.32	1819500.0	53.32

名前	Etsy Inc. Common Stock
ティッカー	ETSY
国	United States
上場年	2015.0
セクター	Miscellaneous

Etsy Inc. Common Stockのデータ

Etsy Inc. Common Stockの基本情報

Etsy Inc. Common Stockの過去1年の値動き