1stdibs.Com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	4.78	4.90	4.59	4.98	-	2.47%	29,150
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
Oct 24, 2025	3.03	3.32	3.03	3.27	3.27	8.64%	112,086
Oct 23, 2025	2.86	3.10	2.86	3.01	3.01	4.51%	83,881
Oct 22, 2025	2.96	2.99	2.85	2.88	2.88	-1.03%	36,914
Oct 21, 2025	2.77	2.96	2.75	2.91	2.91	5.05%	40,913
Oct 20, 2025	2.76	2.82	2.74	2.77	2.77	0.73%	54,710
Oct 17, 2025	2.71	2.76	2.63	2.75	2.75	1.48%	87,039
Oct 16, 2025	2.71	2.73	2.63	2.71	2.71	0.37%	71,655
Oct 15, 2025	2.70	2.73	2.60	2.70	2.70	-	16,954
Oct 14, 2025	2.57	2.73	2.55	2.70	2.70	4.25%	91,486
Oct 13, 2025	2.59	2.66	2.56	2.59	2.59	1.57%	15,977
Oct 10, 2025	2.66	2.66	2.53	2.55	2.55	-4.49%	28,328
Oct 9, 2025	2.63	2.69	2.62	2.67	2.67	1.52%	42,438
Oct 8, 2025	2.59	2.65	2.59	2.63	2.63	1.54%	29,534
Oct 7, 2025	2.66	2.69	2.59	2.59	2.59	-1.89%	40,025
Oct 6, 2025	2.65	2.67	2.60	2.64	2.64	1.15%	28,097
Oct 3, 2025	2.67	2.68	2.56	2.61	2.61	-2.25%	49,320
Oct 2, 2025	2.59	2.67	2.52	2.67	2.67	3.49%	52,474
Oct 1, 2025	2.59	2.64	2.56	2.58	2.58	-0.39%	95,631
Sep 30, 2025	2.62	2.62	2.50	2.59	2.59	-1.52%	53,190
Sep 29, 2025	2.64	2.68	2.57	2.63	2.63	-0.38%	66,066
Sep 26, 2025	2.71	2.71	2.60	2.64	2.64	-2.94%	64,279
Sep 25, 2025	2.79	2.80	2.70	2.72	2.72	-2.16%	14,104
Sep 24, 2025	2.85	2.85	2.78	2.78	2.78	-2.11%	40,465
Sep 23, 2025	2.89	2.89	2.81	2.84	2.84	-1.73%	44,005
Sep 22, 2025	2.86	2.89	2.83	2.89	2.89	0.70%	111,389
Sep 19, 2025	2.88	2.92	2.86	2.87	2.87	-	187,700
Sep 18, 2025	2.79	2.88	2.79	2.87	2.87	2.14%	91,085
Sep 17, 2025	2.83	2.87	2.78	2.81	2.81	-	58,575
Sep 16, 2025	2.76	2.83	2.73	2.81	2.81	1.08%	38,871
Sep 15, 2025	2.81	2.86	2.69	2.78	2.78	-0.71%	40,016