1stdibs.Com, Inc. (DIBS)
NASDAQ: DIBS · Real-Time Price · USD
2.670
+0.060 (2.30%)
May 8, 2025, 4:00 PM EDT - Market closed
1stdibs.Com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 2.67 | 2.79 | 2.55 | 2.67 | 2.67 | 2.30% | 154,818 |
| May 7, 2025 | 2.43 | 2.70 | 2.40 | 2.61 | 2.61 | 7.41% | 158,167 |
| May 6, 2025 | 2.45 | 2.48 | 2.40 | 2.43 | 2.43 | -2.02% | 127,975 |
| May 5, 2025 | 2.45 | 2.54 | 2.41 | 2.48 | 2.48 | 1.22% | 121,292 |
| May 2, 2025 | 2.48 | 2.55 | 2.44 | 2.45 | 2.45 | -1.21% | 119,147 |
| May 1, 2025 | 2.47 | 2.56 | 2.41 | 2.48 | 2.48 | 0.40% | 84,922 |
| Apr 30, 2025 | 2.44 | 2.55 | 2.42 | 2.47 | 2.47 | -0.40% | 204,314 |
| Apr 29, 2025 | 2.43 | 2.64 | 2.37 | 2.48 | 2.48 | 2.06% | 150,569 |
| Apr 28, 2025 | 2.50 | 2.56 | 2.40 | 2.43 | 2.43 | -2.80% | 91,478 |
| Apr 25, 2025 | 2.43 | 2.56 | 2.37 | 2.50 | 2.50 | 1.21% | 105,696 |
| Apr 24, 2025 | 2.50 | 2.67 | 2.42 | 2.47 | 2.47 | -1.59% | 82,634 |
| Apr 23, 2025 | 2.54 | 2.61 | 2.39 | 2.51 | 2.51 | 1.62% | 120,635 |
| Apr 22, 2025 | 2.53 | 2.59 | 2.44 | 2.47 | 2.47 | -1.98% | 113,718 |
| Apr 21, 2025 | 2.44 | 2.53 | 2.35 | 2.52 | 2.52 | 2.86% | 94,592 |
| Apr 17, 2025 | 2.37 | 2.46 | 2.34 | 2.45 | 2.45 | 2.94% | 96,567 |
| Apr 16, 2025 | 2.40 | 2.49 | 2.37 | 2.38 | 2.38 | -0.83% | 165,485 |
| Apr 15, 2025 | 2.40 | 2.47 | 2.33 | 2.40 | 2.40 | -1.23% | 92,404 |
| Apr 14, 2025 | 2.43 | 2.50 | 2.35 | 2.43 | 2.43 | 0.41% | 85,565 |
| Apr 11, 2025 | 2.30 | 2.46 | 2.30 | 2.42 | 2.42 | 0.83% | 108,707 |
| Apr 10, 2025 | 2.49 | 2.58 | 2.30 | 2.40 | 2.40 | -5.14% | 147,134 |
| Apr 9, 2025 | 2.43 | 2.64 | 2.36 | 2.53 | 2.53 | 4.55% | 125,089 |
| Apr 8, 2025 | 2.63 | 2.63 | 2.39 | 2.42 | 2.42 | -6.20% | 145,168 |
| Apr 7, 2025 | 2.61 | 2.76 | 2.50 | 2.58 | 2.58 | -3.73% | 118,247 |
| Apr 4, 2025 | 2.60 | 2.73 | 2.45 | 2.68 | 2.68 | 1.52% | 151,545 |
| Apr 3, 2025 | 2.84 | 2.85 | 2.61 | 2.64 | 2.64 | -8.01% | 202,666 |
| Apr 2, 2025 | 2.96 | 3.04 | 2.82 | 2.87 | 2.87 | -1.71% | 155,667 |
| Apr 1, 2025 | 3.04 | 3.07 | 2.91 | 2.92 | 2.92 | -3.95% | 44,219 |
| Mar 31, 2025 | 3.10 | 3.17 | 2.99 | 3.04 | 3.04 | -2.25% | 89,339 |
| Mar 28, 2025 | 3.12 | 3.12 | 3.03 | 3.11 | 3.11 | 0.16% | 81,988 |
| Mar 27, 2025 | 3.10 | 3.11 | 3.01 | 3.11 | 3.11 | 0.16% | 96,435 |
| Mar 26, 2025 | 2.98 | 3.14 | 2.96 | 3.10 | 3.10 | 3.68% | 78,560 |
| Mar 25, 2025 | 2.90 | 3.00 | 2.85 | 2.99 | 2.99 | 2.05% | 92,993 |
| Mar 24, 2025 | 2.97 | 2.98 | 2.87 | 2.93 | 2.93 | -1.01% | 85,816 |
| Mar 21, 2025 | 3.01 | 3.01 | 2.84 | 2.96 | 2.96 | -2.31% | 313,290 |
| Mar 20, 2025 | 2.93 | 3.06 | 2.92 | 3.03 | 3.03 | 3.06% | 125,177 |
| Mar 19, 2025 | 3.04 | 3.05 | 2.84 | 2.94 | 2.94 | -2.65% | 154,119 |
| Mar 18, 2025 | 2.89 | 3.02 | 2.82 | 3.02 | 3.02 | 2.03% | 195,947 |
| Mar 17, 2025 | 3.10 | 3.13 | 2.89 | 2.96 | 2.96 | -2.63% | 137,508 |
| Mar 14, 2025 | 3.01 | 3.08 | 2.87 | 3.04 | 3.04 | 2.36% | 102,300 |
| Mar 13, 2025 | 3.15 | 3.15 | 2.93 | 2.97 | 2.97 | -5.71% | 114,392 |
| Mar 12, 2025 | 3.21 | 3.23 | 3.12 | 3.15 | 3.15 | -1.56% | 107,267 |
| Mar 11, 2025 | 3.36 | 3.56 | 3.20 | 3.20 | 3.20 | -4.76% | 107,058 |
| Mar 10, 2025 | 3.45 | 3.45 | 3.32 | 3.36 | 3.36 | -3.45% | 67,493 |
| Mar 7, 2025 | 3.54 | 3.57 | 3.40 | 3.48 | 3.48 | -2.52% | 69,691 |
| Mar 6, 2025 | 3.63 | 3.63 | 3.55 | 3.57 | 3.57 | -1.92% | 41,562 |
| Mar 5, 2025 | 3.63 | 3.70 | 3.58 | 3.64 | 3.64 | 0.83% | 59,611 |
| Mar 4, 2025 | 3.70 | 3.77 | 3.61 | 3.61 | 3.61 | -3.22% | 54,864 |
| Mar 3, 2025 | 3.68 | 3.77 | 3.66 | 3.73 | 3.73 | 1.36% | 59,833 |
| Feb 28, 2025 | 4.00 | 4.19 | 3.62 | 3.68 | 3.68 | -2.13% | 88,027 |
| Feb 27, 2025 | 3.82 | 3.88 | 3.71 | 3.76 | 3.76 | -1.05% | 85,280 |