1stdibs.Com, Inc. (DIBS)
NASDAQ: DIBS · Real-Time Price · USD
5.83
-0.02 (-0.34%)
Jan 7, 2026, 4:00 PM EST - Market closed
1stdibs.Com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 5.87 | 5.96 | 5.68 | 5.83 | 5.83 | -0.34% | 181,085 |
| Jan 6, 2026 | 5.72 | 5.92 | 5.51 | 5.85 | 5.85 | 2.45% | 197,828 |
| Jan 5, 2026 | 5.90 | 5.97 | 5.67 | 5.71 | 5.71 | -3.22% | 206,274 |
| Jan 2, 2026 | 6.03 | 6.13 | 5.86 | 5.90 | 5.90 | -1.50% | 105,334 |
| Dec 31, 2025 | 5.97 | 6.05 | 5.93 | 5.99 | 5.99 | - | 100,343 |
| Dec 30, 2025 | 6.00 | 6.17 | 5.94 | 5.99 | 5.99 | -0.33% | 114,087 |
| Dec 29, 2025 | 5.87 | 6.02 | 5.86 | 6.01 | 6.01 | 1.69% | 189,159 |
| Dec 26, 2025 | 5.88 | 5.97 | 5.88 | 5.91 | 5.91 | -0.34% | 118,745 |
| Dec 24, 2025 | 5.82 | 5.99 | 5.66 | 5.93 | 5.93 | 1.72% | 119,826 |
| Dec 23, 2025 | 5.91 | 5.98 | 5.76 | 5.83 | 5.83 | -1.19% | 219,806 |
| Dec 22, 2025 | 5.92 | 6.02 | 5.90 | 5.90 | 5.90 | -0.34% | 147,783 |
| Dec 19, 2025 | 6.17 | 6.22 | 5.90 | 5.92 | 5.92 | -3.43% | 232,715 |
| Dec 18, 2025 | 6.24 | 6.31 | 5.97 | 6.13 | 6.13 | -0.33% | 200,015 |
| Dec 17, 2025 | 5.93 | 6.34 | 5.93 | 6.15 | 6.15 | 3.89% | 208,919 |
| Dec 16, 2025 | 5.86 | 6.01 | 5.86 | 5.92 | 5.92 | 0.17% | 99,700 |
| Dec 15, 2025 | 6.00 | 6.00 | 5.90 | 5.91 | 5.91 | -1.34% | 207,933 |
| Dec 12, 2025 | 5.90 | 6.16 | 5.90 | 5.99 | 5.99 | 1.35% | 230,031 |
| Dec 11, 2025 | 5.99 | 6.08 | 5.90 | 5.91 | 5.91 | -1.17% | 132,338 |
| Dec 10, 2025 | 6.20 | 6.30 | 5.92 | 5.98 | 5.98 | -4.17% | 255,744 |
| Dec 9, 2025 | 5.95 | 6.48 | 5.78 | 6.24 | 6.24 | 4.70% | 1,018,127 |
| Dec 8, 2025 | 6.12 | 6.12 | 5.91 | 5.96 | 5.96 | -1.97% | 146,147 |
| Dec 5, 2025 | 6.19 | 6.27 | 5.96 | 6.08 | 6.08 | -1.78% | 387,441 |
| Dec 4, 2025 | 6.50 | 6.58 | 6.13 | 6.19 | 6.19 | -3.73% | 380,841 |
| Dec 3, 2025 | 6.20 | 6.63 | 6.20 | 6.43 | 6.43 | 4.21% | 552,678 |
| Dec 2, 2025 | 5.96 | 6.32 | 5.90 | 6.17 | 6.17 | 3.52% | 419,820 |
| Dec 1, 2025 | 5.63 | 6.09 | 5.56 | 5.96 | 5.96 | 4.38% | 369,602 |
| Nov 28, 2025 | 5.74 | 5.81 | 5.62 | 5.71 | 5.71 | 0.35% | 219,233 |
| Nov 26, 2025 | 5.39 | 5.75 | 5.35 | 5.69 | 5.69 | 5.96% | 308,321 |
| Nov 25, 2025 | 5.08 | 5.52 | 5.00 | 5.37 | 5.37 | 6.97% | 590,274 |
| Nov 24, 2025 | 5.02 | 5.15 | 4.87 | 5.02 | 5.02 | 0.20% | 499,092 |
| Nov 21, 2025 | 4.78 | 5.03 | 4.59 | 5.01 | 5.01 | 3.09% | 341,030 |
| Nov 20, 2025 | 5.34 | 5.42 | 4.81 | 4.86 | 4.86 | -7.60% | 430,908 |
| Nov 19, 2025 | 4.82 | 5.34 | 4.81 | 5.26 | 5.26 | 9.58% | 657,685 |
| Nov 18, 2025 | 4.78 | 4.90 | 4.68 | 4.80 | 4.80 | -0.21% | 706,579 |
| Nov 17, 2025 | 4.92 | 5.00 | 4.79 | 4.81 | 4.81 | -3.02% | 323,461 |
| Nov 14, 2025 | 4.60 | 4.99 | 4.55 | 4.96 | 4.96 | 5.08% | 2,212,689 |
| Nov 13, 2025 | 4.90 | 5.05 | 4.55 | 4.72 | 4.72 | -4.65% | 418,799 |
| Nov 12, 2025 | 4.31 | 4.95 | 4.01 | 4.95 | 4.95 | 13.01% | 1,221,451 |
| Nov 11, 2025 | 4.15 | 4.38 | 4.12 | 4.38 | 4.38 | 6.05% | 250,353 |
| Nov 10, 2025 | 4.09 | 4.26 | 3.97 | 4.13 | 4.13 | 2.74% | 535,656 |
| Nov 7, 2025 | 3.99 | 4.17 | 3.83 | 4.02 | 4.02 | 15.52% | 666,041 |
| Nov 6, 2025 | 3.59 | 3.62 | 3.47 | 3.48 | 3.48 | -3.33% | 101,892 |
| Nov 5, 2025 | 3.52 | 3.64 | 3.52 | 3.60 | 3.60 | 1.41% | 52,954 |
| Nov 4, 2025 | 3.56 | 3.64 | 3.51 | 3.55 | 3.55 | -2.20% | 104,357 |
| Nov 3, 2025 | 3.62 | 3.69 | 3.53 | 3.63 | 3.63 | 0.83% | 61,078 |
| Oct 31, 2025 | 3.75 | 3.83 | 3.56 | 3.60 | 3.60 | -2.96% | 62,411 |
| Oct 30, 2025 | 3.84 | 3.95 | 3.63 | 3.71 | 3.71 | -4.63% | 182,912 |
| Oct 29, 2025 | 3.87 | 3.95 | 3.67 | 3.89 | 3.89 | 1.83% | 148,265 |
| Oct 28, 2025 | 3.43 | 4.10 | 3.43 | 3.82 | 3.82 | 11.37% | 389,773 |
| Oct 27, 2025 | 3.33 | 3.50 | 3.25 | 3.43 | 3.43 | 4.89% | 147,520 |