1stdibs.Com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	2.76	2.76	2.59	2.63	2.63	-4.71%	55,012
Jul 31, 2025	2.59	2.78	2.54	2.76	2.76	6.56%	72,880
Jul 30, 2025	2.68	2.71	2.58	2.59	2.59	-3.00%	46,588
Jul 29, 2025	2.76	2.78	2.62	2.67	2.67	-3.26%	22,633
Jul 28, 2025	2.69	2.77	2.63	2.76	2.76	2.60%	40,243
Jul 25, 2025	2.73	2.78	2.69	2.69	2.69	-2.18%	37,299
Jul 24, 2025	2.75	2.78	2.69	2.75	2.75	-	47,207
Jul 23, 2025	2.75	2.78	2.70	2.75	2.75	1.10%	20,174
Jul 22, 2025	2.67	2.75	2.67	2.72	2.72	1.12%	36,755
Jul 21, 2025	2.71	2.76	2.64	2.69	2.69	0.37%	28,335
Jul 18, 2025	2.73	2.76	2.65	2.68	2.68	-0.74%	21,174
Jul 17, 2025	2.74	2.83	2.70	2.70	2.70	-2.17%	72,529
Jul 16, 2025	2.71	2.78	2.67	2.76	2.76	1.85%	16,813
Jul 15, 2025	2.82	2.82	2.70	2.71	2.71	-3.90%	37,121
Jul 14, 2025	2.76	2.82	2.69	2.82	2.82	1.81%	78,291
Jul 11, 2025	2.75	2.80	2.71	2.77	2.77	-	39,470
Jul 10, 2025	2.78	2.80	2.72	2.77	2.77	-1.42%	32,616
Jul 9, 2025	2.71	2.83	2.69	2.81	2.81	3.31%	50,803
Jul 8, 2025	2.73	2.77	2.67	2.72	2.72	-0.73%	119,617
Jul 7, 2025	2.85	2.85	2.72	2.74	2.74	-3.86%	48,757
Jul 3, 2025	2.75	3.07	2.75	2.85	2.85	3.64%	55,792
Jul 2, 2025	2.90	2.94	2.75	2.75	2.75	-4.51%	87,415
Jul 1, 2025	2.74	2.95	2.67	2.88	2.88	4.73%	96,205
Jun 30, 2025	2.84	2.84	2.69	2.75	2.75	-2.14%	147,416
Jun 27, 2025	2.83	3.11	2.76	2.81	2.81	-0.71%	3,089,229
Jun 26, 2025	2.73	2.85	2.62	2.83	2.83	4.04%	287,378
Jun 25, 2025	2.75	2.81	2.67	2.72	2.72	-2.16%	104,503
Jun 24, 2025	2.77	2.84	2.63	2.78	2.78	0.36%	104,421
Jun 23, 2025	2.67	2.81	2.65	2.77	2.77	3.75%	100,160
Jun 20, 2025	2.72	2.80	2.59	2.67	2.67	-1.11%	143,666
Jun 18, 2025	2.65	2.75	2.65	2.70	2.70	1.50%	69,439
Jun 17, 2025	2.82	2.82	2.65	2.66	2.66	-6.34%	59,002
Jun 16, 2025	2.69	2.86	2.65	2.84	2.84	5.97%	63,750
Jun 13, 2025	2.79	2.79	2.68	2.68	2.68	-5.30%	108,766
Jun 12, 2025	2.84	2.84	2.73	2.83	2.83	-1.39%	81,175
Jun 11, 2025	2.88	2.93	2.84	2.87	2.87	-0.69%	85,006
Jun 10, 2025	2.94	2.96	2.74	2.89	2.89	-2.03%	226,094
Jun 9, 2025	2.80	2.98	2.70	2.95	2.95	6.88%	145,387
Jun 6, 2025	2.76	2.84	2.53	2.76	2.76	0.36%	73,891
Jun 5, 2025	2.62	2.80	2.56	2.75	2.75	5.36%	214,770
Jun 4, 2025	2.52	2.64	2.48	2.61	2.61	3.16%	162,007
Jun 3, 2025	2.49	2.54	2.37	2.53	2.53	1.20%	95,448
Jun 2, 2025	2.50	2.53	2.41	2.50	2.50	-0.40%	86,967
May 30, 2025	2.49	2.56	2.45	2.51	2.51	0.40%	259,918
May 29, 2025	2.42	2.55	2.39	2.50	2.50	3.73%	103,272
May 28, 2025	2.51	2.51	2.40	2.41	2.41	-3.60%	125,673
May 27, 2025	2.49	2.56	2.43	2.50	2.50	0.81%	101,880
May 23, 2025	2.42	2.51	2.35	2.48	2.48	0.40%	165,803
May 22, 2025	2.39	2.55	2.35	2.47	2.47	2.49%	95,431
May 21, 2025	2.43	2.52	2.38	2.41	2.41	-2.03%	70,763