1stdibs.Com, Inc. (DIBS)
NASDAQ: DIBS · Real-Time Price · USD
3.920
+0.125 (3.29%)
At close: Nov 21, 2024, 4:00 PM
3.771
-0.149 (-3.80%)
After-hours: Nov 21, 2024, 4:28 PM EST
1stdibs.Com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 3.69 | 3.80 | 3.67 | 3.80 | 3.80 | 2.85% | 165,987 |
| Nov 19, 2024 | 3.76 | 3.82 | 3.65 | 3.69 | 3.69 | -3.66% | 241,575 |
| Nov 18, 2024 | 3.96 | 4.01 | 3.83 | 3.83 | 3.83 | -3.28% | 117,843 |
| Nov 15, 2024 | 3.99 | 4.01 | 3.93 | 3.96 | 3.96 | -0.25% | 74,653 |
| Nov 14, 2024 | 3.98 | 4.02 | 3.94 | 3.97 | 3.97 | -1.00% | 74,070 |
| Nov 13, 2024 | 4.08 | 4.15 | 4.01 | 4.01 | 4.01 | -1.23% | 86,253 |
| Nov 12, 2024 | 4.08 | 4.16 | 4.02 | 4.06 | 4.06 | -0.98% | 82,575 |
| Nov 11, 2024 | 4.05 | 4.14 | 3.97 | 4.10 | 4.10 | 1.99% | 95,960 |
| Nov 8, 2024 | 4.15 | 4.27 | 4.00 | 4.02 | 4.02 | -7.59% | 148,128 |
| Nov 7, 2024 | 4.34 | 4.38 | 4.26 | 4.35 | 4.35 | 0.46% | 185,593 |
| Nov 6, 2024 | 4.24 | 4.39 | 4.22 | 4.33 | 4.33 | 4.34% | 196,258 |
| Nov 5, 2024 | 4.16 | 4.18 | 4.12 | 4.15 | 4.15 | 0.97% | 80,905 |
| Nov 4, 2024 | 4.12 | 4.18 | 4.10 | 4.11 | 4.11 | -0.72% | 64,645 |
| Nov 1, 2024 | 4.22 | 4.24 | 4.13 | 4.14 | 4.14 | -0.72% | 56,045 |
| Oct 31, 2024 | 4.24 | 4.24 | 4.15 | 4.17 | 4.17 | -1.18% | 67,313 |
| Oct 30, 2024 | 4.23 | 4.33 | 4.22 | 4.22 | 4.22 | -0.24% | 83,366 |
| Oct 29, 2024 | 4.20 | 4.24 | 4.14 | 4.23 | 4.23 | -0.24% | 68,328 |
| Oct 28, 2024 | 4.22 | 4.28 | 4.19 | 4.24 | 4.24 | 1.19% | 65,500 |
| Oct 25, 2024 | 4.20 | 4.27 | 4.17 | 4.19 | 4.19 | 0.48% | 103,409 |
| Oct 24, 2024 | 4.21 | 4.24 | 4.10 | 4.17 | 4.17 | -0.48% | 98,308 |
| Oct 23, 2024 | 4.43 | 4.43 | 4.17 | 4.19 | 4.19 | -4.99% | 212,594 |
| Oct 22, 2024 | 4.48 | 4.52 | 4.41 | 4.41 | 4.41 | -1.56% | 215,820 |
| Oct 21, 2024 | 4.56 | 4.63 | 4.45 | 4.48 | 4.48 | -1.54% | 60,619 |
| Oct 18, 2024 | 4.64 | 4.72 | 4.55 | 4.55 | 4.55 | -1.94% | 35,885 |
| Oct 17, 2024 | 4.67 | 4.70 | 4.57 | 4.64 | 4.64 | -0.43% | 68,004 |
| Oct 16, 2024 | 4.55 | 4.69 | 4.55 | 4.66 | 4.66 | 2.64% | 55,781 |
| Oct 15, 2024 | 4.48 | 4.56 | 4.48 | 4.54 | 4.54 | 0.89% | 54,314 |
| Oct 14, 2024 | 4.50 | 4.56 | 4.47 | 4.50 | 4.50 | 0.22% | 36,463 |
| Oct 11, 2024 | 4.48 | 4.61 | 4.46 | 4.49 | 4.49 | 0.45% | 60,036 |
| Oct 10, 2024 | 4.43 | 4.52 | 4.39 | 4.47 | 4.47 | 0.45% | 51,569 |
| Oct 9, 2024 | 4.45 | 4.51 | 4.42 | 4.45 | 4.45 | 0.45% | 124,316 |
| Oct 8, 2024 | 4.50 | 4.60 | 4.38 | 4.43 | 4.43 | -1.34% | 81,200 |
| Oct 7, 2024 | 4.50 | 4.54 | 4.42 | 4.49 | 4.49 | -0.22% | 46,560 |
| Oct 4, 2024 | 4.50 | 4.52 | 4.37 | 4.50 | 4.50 | 1.58% | 60,236 |
| Oct 3, 2024 | 4.46 | 4.56 | 4.42 | 4.43 | 4.43 | -0.89% | 45,427 |
| Oct 2, 2024 | 4.48 | 4.52 | 4.45 | 4.47 | 4.47 | - | 35,179 |
| Oct 1, 2024 | 4.49 | 4.55 | 4.40 | 4.47 | 4.47 | 1.36% | 122,958 |
| Sep 30, 2024 | 4.46 | 4.49 | 4.31 | 4.41 | 4.41 | -1.78% | 104,887 |
| Sep 27, 2024 | 4.54 | 4.54 | 4.44 | 4.49 | 4.49 | -0.66% | 60,425 |
| Sep 26, 2024 | 4.57 | 4.58 | 4.48 | 4.52 | 4.52 | 0.67% | 48,795 |
| Sep 25, 2024 | 4.47 | 4.50 | 4.45 | 4.49 | 4.49 | 0.67% | 37,648 |
| Sep 24, 2024 | 4.46 | 4.52 | 4.45 | 4.46 | 4.46 | 0.22% | 44,904 |
| Sep 23, 2024 | 4.54 | 4.54 | 4.45 | 4.45 | 4.45 | -1.11% | 94,399 |
| Sep 20, 2024 | 4.77 | 4.85 | 4.50 | 4.50 | 4.50 | -6.05% | 508,762 |
| Sep 19, 2024 | 4.77 | 4.84 | 4.56 | 4.79 | 4.79 | 3.01% | 75,335 |
| Sep 18, 2024 | 4.70 | 4.79 | 4.65 | 4.65 | 4.65 | -1.48% | 79,567 |
| Sep 17, 2024 | 4.62 | 4.81 | 4.62 | 4.72 | 4.72 | 3.28% | 80,944 |
| Sep 16, 2024 | 4.74 | 4.76 | 4.54 | 4.57 | 4.57 | -3.99% | 56,902 |
| Sep 13, 2024 | 4.79 | 4.90 | 4.74 | 4.76 | 4.76 | -1.65% | 63,932 |
| Sep 12, 2024 | 4.90 | 5.00 | 4.82 | 4.84 | 4.84 | -0.62% | 51,382 |
| Sep 11, 2024 | 4.81 | 4.89 | 4.78 | 4.87 | 4.87 | 0.62% | 43,119 |
| Sep 10, 2024 | 4.81 | 4.91 | 4.72 | 4.84 | 4.84 | 0.62% | 101,123 |
| Sep 9, 2024 | 4.71 | 4.90 | 4.59 | 4.81 | 4.81 | 2.12% | 76,390 |
| Sep 6, 2024 | 4.71 | 4.74 | 4.62 | 4.71 | 4.71 | - | 41,022 |
| Sep 5, 2024 | 4.76 | 4.76 | 4.66 | 4.71 | 4.71 | -0.21% | 33,794 |
| Sep 4, 2024 | 4.77 | 4.87 | 4.69 | 4.72 | 4.72 | -1.46% | 38,978 |
| Sep 3, 2024 | 4.89 | 4.91 | 4.58 | 4.79 | 4.79 | -2.44% | 70,348 |
| Aug 30, 2024 | 4.83 | 4.91 | 4.79 | 4.91 | 4.91 | 2.08% | 53,479 |
| Aug 29, 2024 | 4.86 | 5.00 | 4.80 | 4.81 | 4.81 | -0.41% | 64,984 |
| Aug 28, 2024 | 4.84 | 4.86 | 4.76 | 4.83 | 4.83 | 0.42% | 86,792 |
| Aug 27, 2024 | 4.80 | 4.88 | 4.73 | 4.81 | 4.81 | -0.82% | 68,834 |
| Aug 26, 2024 | 4.78 | 4.87 | 4.69 | 4.85 | 4.85 | 1.46% | 97,181 |
| Aug 23, 2024 | 4.59 | 4.81 | 4.39 | 4.78 | 4.78 | 5.29% | 64,089 |
| Aug 22, 2024 | 4.58 | 4.60 | 4.52 | 4.54 | 4.54 | -0.22% | 62,748 |
| Aug 21, 2024 | 4.42 | 4.59 | 4.40 | 4.55 | 4.55 | 5.08% | 107,157 |
| Aug 20, 2024 | 4.39 | 4.39 | 4.28 | 4.33 | 4.33 | -1.37% | 44,996 |
| Aug 19, 2024 | 4.39 | 4.44 | 4.34 | 4.39 | 4.39 | 0.92% | 43,334 |
| Aug 16, 2024 | 4.25 | 4.43 | 4.23 | 4.35 | 4.35 | 2.11% | 75,513 |
| Aug 15, 2024 | 4.14 | 4.33 | 4.05 | 4.26 | 4.26 | 5.45% | 107,145 |
| Aug 14, 2024 | 4.11 | 4.15 | 4.00 | 4.04 | 4.04 | -1.94% | 82,060 |
| Aug 13, 2024 | 4.03 | 4.15 | 3.99 | 4.12 | 4.12 | 2.49% | 40,795 |
| Aug 12, 2024 | 4.00 | 4.04 | 3.96 | 4.02 | 4.02 | 0.25% | 61,839 |
| Aug 9, 2024 | 4.01 | 4.15 | 3.94 | 4.01 | 4.01 | -0.50% | 58,468 |
| Aug 8, 2024 | 3.96 | 4.09 | 3.95 | 4.03 | 4.03 | 2.54% | 48,897 |
| Aug 7, 2024 | 4.30 | 4.30 | 3.93 | 3.93 | 3.93 | - | 125,513 |
| Aug 6, 2024 | 4.07 | 4.16 | 3.81 | 3.93 | 3.93 | -3.44% | 167,266 |
| Aug 5, 2024 | 4.03 | 4.12 | 3.98 | 4.07 | 4.07 | -4.01% | 92,738 |
| Aug 2, 2024 | 4.27 | 4.32 | 4.22 | 4.24 | 4.24 | -2.30% | 74,409 |
| Aug 1, 2024 | 4.58 | 4.58 | 4.32 | 4.34 | 4.34 | -5.24% | 85,641 |
| Jul 31, 2024 | 4.57 | 4.65 | 4.45 | 4.58 | 4.58 | 0.66% | 63,579 |
| Jul 30, 2024 | 4.53 | 4.58 | 4.49 | 4.55 | 4.55 | 0.66% | 109,523 |
| Jul 29, 2024 | 4.71 | 4.76 | 4.52 | 4.52 | 4.52 | -3.83% | 38,943 |
| Jul 26, 2024 | 4.60 | 4.88 | 4.55 | 4.70 | 4.70 | 3.52% | 161,149 |
| Jul 25, 2024 | 4.43 | 4.61 | 4.42 | 4.54 | 4.54 | 2.95% | 83,793 |
| Jul 24, 2024 | 4.47 | 4.54 | 4.38 | 4.41 | 4.41 | -1.78% | 121,771 |
| Jul 23, 2024 | 4.53 | 4.57 | 4.46 | 4.49 | 4.49 | -1.54% | 111,651 |
| Jul 22, 2024 | 4.56 | 4.60 | 4.49 | 4.56 | 4.56 | 1.11% | 121,764 |
| Jul 19, 2024 | 4.52 | 4.58 | 4.50 | 4.51 | 4.51 | - | 76,452 |
| Jul 18, 2024 | 4.69 | 4.77 | 4.50 | 4.51 | 4.51 | -3.43% | 62,760 |
| Jul 17, 2024 | 4.71 | 4.77 | 4.58 | 4.67 | 4.67 | -2.51% | 148,385 |
| Jul 16, 2024 | 4.67 | 4.79 | 4.66 | 4.79 | 4.79 | 3.90% | 64,648 |
| Jul 15, 2024 | 4.57 | 4.70 | 4.55 | 4.61 | 4.61 | 1.10% | 111,219 |
| Jul 12, 2024 | 4.57 | 4.68 | 4.50 | 4.56 | 4.56 | 0.66% | 85,085 |
| Jul 11, 2024 | 4.26 | 4.56 | 4.24 | 4.53 | 4.53 | 7.86% | 144,829 |
| Jul 10, 2024 | 4.28 | 4.38 | 4.19 | 4.20 | 4.20 | -3.23% | 61,950 |
| Jul 9, 2024 | 4.43 | 4.49 | 4.28 | 4.34 | 4.34 | -1.59% | 112,033 |
| Jul 8, 2024 | 4.56 | 4.57 | 4.36 | 4.41 | 4.41 | -2.43% | 83,609 |
| Jul 5, 2024 | 4.53 | 4.59 | 4.43 | 4.52 | 4.52 | -0.66% | 89,673 |
| Jul 3, 2024 | 4.58 | 4.59 | 4.51 | 4.55 | 4.55 | - | 38,227 |
| Jul 2, 2024 | 4.38 | 4.58 | 4.37 | 4.55 | 4.55 | 2.71% | 92,887 |