1stdibs.Com, Inc. (DIBS)
NASDAQ: DIBS · Real-Time Price · USD
5.48
-0.01 (-0.18%)
Apr 13, 2026, 9:30 AM EDT - Market open
1stdibs.Com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 5.56 | 5.56 | 5.42 | 5.49 | 5.49 | -1.08% | 67,270 |
| Apr 9, 2026 | 5.50 | 5.62 | 5.45 | 5.55 | 5.55 | 0.54% | 83,154 |
| Apr 8, 2026 | 5.56 | 5.68 | 5.38 | 5.52 | 5.52 | 1.85% | 123,067 |
| Apr 7, 2026 | 5.56 | 5.60 | 5.41 | 5.42 | 5.42 | -2.69% | 109,914 |
| Apr 6, 2026 | 5.37 | 5.57 | 5.37 | 5.57 | 5.57 | 2.96% | 160,392 |
| Apr 2, 2026 | 5.43 | 5.47 | 5.32 | 5.41 | 5.41 | -1.81% | 143,793 |
| Apr 1, 2026 | 5.52 | 5.64 | 5.50 | 5.51 | 5.51 | 0.18% | 136,966 |
| Mar 31, 2026 | 5.42 | 5.53 | 5.40 | 5.50 | 5.50 | 2.42% | 292,086 |
| Mar 30, 2026 | 5.35 | 5.50 | 5.21 | 5.37 | 5.37 | 1.51% | 140,919 |
| Mar 27, 2026 | 5.41 | 5.46 | 5.23 | 5.29 | 5.29 | -2.40% | 165,833 |
| Mar 26, 2026 | 5.54 | 5.63 | 5.41 | 5.42 | 5.42 | -2.87% | 146,921 |
| Mar 25, 2026 | 5.44 | 5.58 | 5.39 | 5.58 | 5.58 | 2.57% | 146,636 |
| Mar 24, 2026 | 5.44 | 5.52 | 5.38 | 5.44 | 5.44 | -0.91% | 141,690 |
| Mar 23, 2026 | 5.42 | 5.59 | 5.29 | 5.49 | 5.49 | 2.04% | 176,772 |
| Mar 20, 2026 | 5.50 | 5.59 | 5.36 | 5.38 | 5.38 | -2.00% | 161,092 |
| Mar 19, 2026 | 5.40 | 5.52 | 5.24 | 5.49 | 5.49 | - | 144,426 |
| Mar 18, 2026 | 5.49 | 5.66 | 5.48 | 5.49 | 5.49 | - | 169,393 |
| Mar 17, 2026 | 5.44 | 5.59 | 5.44 | 5.49 | 5.49 | 0.55% | 164,388 |
| Mar 16, 2026 | 5.37 | 5.54 | 5.37 | 5.46 | 5.46 | 1.68% | 192,718 |
| Mar 13, 2026 | 5.46 | 5.55 | 5.35 | 5.37 | 5.37 | -1.10% | 213,479 |
| Mar 12, 2026 | 5.41 | 5.52 | 5.32 | 5.43 | 5.43 | -0.55% | 227,892 |
| Mar 11, 2026 | 5.45 | 5.51 | 5.41 | 5.46 | 5.46 | -0.18% | 230,210 |
| Mar 10, 2026 | 5.45 | 5.59 | 5.36 | 5.47 | 5.47 | -0.36% | 284,913 |
| Mar 9, 2026 | 5.55 | 5.60 | 5.37 | 5.49 | 5.49 | -1.96% | 292,159 |
| Mar 6, 2026 | 5.46 | 5.74 | 5.46 | 5.60 | 5.60 | -2.44% | 184,017 |
| Mar 5, 2026 | 5.67 | 5.89 | 5.61 | 5.74 | 5.74 | 0.70% | 144,510 |
| Mar 4, 2026 | 5.73 | 5.97 | 5.63 | 5.70 | 5.70 | -0.35% | 261,019 |
| Mar 3, 2026 | 5.50 | 5.73 | 5.45 | 5.72 | 5.72 | 7.32% | 521,188 |
| Mar 2, 2026 | 4.79 | 5.49 | 4.66 | 5.33 | 5.33 | 10.81% | 289,459 |
| Feb 27, 2026 | 5.04 | 5.04 | 4.38 | 4.81 | 4.81 | -14.11% | 518,323 |
| Feb 26, 2026 | 5.52 | 5.62 | 5.47 | 5.60 | 5.60 | 1.82% | 113,977 |
| Feb 25, 2026 | 5.46 | 5.60 | 5.33 | 5.50 | 5.50 | 0.92% | 226,794 |
| Feb 24, 2026 | 5.19 | 5.61 | 5.11 | 5.45 | 5.45 | 4.01% | 204,309 |
| Feb 23, 2026 | 5.40 | 5.46 | 5.17 | 5.24 | 5.24 | -3.32% | 156,033 |
| Feb 20, 2026 | 5.26 | 5.46 | 5.26 | 5.42 | 5.42 | 2.46% | 165,446 |
| Feb 19, 2026 | 5.19 | 5.35 | 5.09 | 5.29 | 5.29 | 1.34% | 186,237 |
| Feb 18, 2026 | 5.07 | 5.34 | 5.06 | 5.22 | 5.22 | 3.37% | 177,468 |
| Feb 17, 2026 | 5.30 | 5.43 | 4.92 | 5.05 | 5.05 | -5.08% | 167,127 |
| Feb 13, 2026 | 5.40 | 5.47 | 5.29 | 5.32 | 5.32 | -1.48% | 187,104 |
| Feb 12, 2026 | 5.51 | 5.60 | 5.37 | 5.40 | 5.40 | -2.00% | 286,404 |
| Feb 11, 2026 | 5.52 | 5.57 | 5.42 | 5.51 | 5.51 | - | 137,078 |
| Feb 10, 2026 | 5.46 | 5.58 | 5.41 | 5.51 | 5.51 | 1.47% | 126,302 |
| Feb 9, 2026 | 5.28 | 5.45 | 5.21 | 5.43 | 5.43 | 3.04% | 372,921 |
| Feb 6, 2026 | 5.35 | 5.45 | 5.21 | 5.27 | 5.27 | -1.13% | 227,927 |
| Feb 5, 2026 | 5.43 | 5.53 | 5.30 | 5.33 | 5.33 | -2.02% | 205,383 |
| Feb 4, 2026 | 5.56 | 5.56 | 5.29 | 5.44 | 5.44 | -2.16% | 195,186 |
| Feb 3, 2026 | 5.51 | 5.62 | 5.45 | 5.56 | 5.56 | 1.09% | 265,089 |
| Feb 2, 2026 | 5.44 | 5.62 | 5.22 | 5.50 | 5.50 | 0.36% | 161,719 |
| Jan 30, 2026 | 5.49 | 5.56 | 5.19 | 5.48 | 5.48 | -0.18% | 450,011 |
| Jan 29, 2026 | 5.75 | 5.78 | 5.44 | 5.49 | 5.49 | -5.02% | 300,801 |