1stdibs.Com, Inc. (DIBS)
NASDAQ: DIBS · Real-Time Price · USD
2.970
-0.180 (-5.71%)
Mar 13, 2025, 4:00 PM EST - Market closed
1stdibs.Com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2025 | 4.07 | 4.07 | 3.80 | 3.80 | 3.80 | -6.40% | 52,662 |
| Feb 25, 2025 | 3.98 | 4.12 | 3.90 | 4.06 | 4.06 | 2.53% | 60,991 |
| Feb 24, 2025 | 4.05 | 4.06 | 3.93 | 3.96 | 3.96 | -2.22% | 42,742 |
| Feb 21, 2025 | 4.10 | 4.12 | 4.02 | 4.05 | 4.05 | -0.25% | 95,276 |
| Feb 20, 2025 | 4.03 | 4.09 | 3.99 | 4.06 | 4.06 | 1.00% | 42,245 |
| Feb 19, 2025 | 4.09 | 4.09 | 4.00 | 4.02 | 4.02 | -1.71% | 36,232 |
| Feb 18, 2025 | 4.13 | 4.14 | 4.06 | 4.09 | 4.09 | -1.21% | 108,290 |
| Feb 14, 2025 | 4.17 | 4.25 | 4.11 | 4.14 | 4.14 | -0.24% | 40,169 |
| Feb 13, 2025 | 3.98 | 4.15 | 3.97 | 4.15 | 4.15 | 5.06% | 44,172 |
| Feb 12, 2025 | 3.96 | 4.07 | 3.93 | 3.95 | 3.95 | -0.75% | 91,399 |
| Feb 11, 2025 | 4.02 | 4.07 | 3.98 | 3.98 | 3.98 | -1.73% | 53,337 |
| Feb 10, 2025 | 4.05 | 4.07 | 4.01 | 4.05 | 4.05 | - | 24,729 |
| Feb 7, 2025 | 4.12 | 4.12 | 4.05 | 4.05 | 4.05 | -1.70% | 54,198 |
| Feb 6, 2025 | 4.03 | 4.19 | 4.03 | 4.12 | 4.12 | 1.23% | 190,385 |
| Feb 5, 2025 | 4.13 | 4.22 | 4.07 | 4.07 | 4.07 | -1.69% | 66,341 |
| Feb 4, 2025 | 3.98 | 4.18 | 3.91 | 4.14 | 4.14 | 3.50% | 116,538 |
| Feb 3, 2025 | 3.89 | 4.10 | 3.85 | 4.00 | 4.00 | 2.83% | 201,735 |
| Jan 31, 2025 | 3.65 | 3.97 | 3.63 | 3.89 | 3.89 | 6.58% | 174,733 |
| Jan 30, 2025 | 3.66 | 3.72 | 3.64 | 3.65 | 3.65 | 0.83% | 28,832 |
| Jan 29, 2025 | 3.69 | 3.72 | 3.61 | 3.62 | 3.62 | -2.43% | 40,991 |
| Jan 28, 2025 | 3.62 | 3.72 | 3.62 | 3.71 | 3.71 | 3.06% | 37,761 |
| Jan 27, 2025 | 3.61 | 3.68 | 3.53 | 3.60 | 3.60 | -0.55% | 61,905 |
| Jan 24, 2025 | 3.57 | 3.66 | 3.57 | 3.62 | 3.62 | 0.84% | 49,637 |
| Jan 23, 2025 | 3.60 | 3.62 | 3.55 | 3.59 | 3.59 | -1.10% | 72,480 |
| Jan 22, 2025 | 3.61 | 3.73 | 3.61 | 3.63 | 3.63 | - | 64,634 |
| Jan 21, 2025 | 3.64 | 3.71 | 3.61 | 3.63 | 3.63 | 0.14% | 47,094 |
| Jan 17, 2025 | 3.62 | 3.69 | 3.56 | 3.63 | 3.63 | 0.69% | 109,609 |
| Jan 16, 2025 | 3.68 | 3.69 | 3.60 | 3.60 | 3.60 | -2.17% | 70,368 |
| Jan 15, 2025 | 3.67 | 3.70 | 3.62 | 3.68 | 3.68 | 2.51% | 30,576 |
| Jan 14, 2025 | 3.58 | 3.61 | 3.51 | 3.59 | 3.59 | 0.56% | 35,635 |
| Jan 13, 2025 | 3.50 | 3.59 | 3.50 | 3.57 | 3.57 | 1.71% | 60,168 |
| Jan 10, 2025 | 3.45 | 3.56 | 3.40 | 3.51 | 3.51 | 0.57% | 84,784 |
| Jan 8, 2025 | 3.60 | 3.60 | 3.46 | 3.49 | 3.49 | -1.97% | 79,643 |
| Jan 7, 2025 | 3.56 | 3.62 | 3.54 | 3.56 | 3.56 | -0.28% | 118,176 |
| Jan 6, 2025 | 3.61 | 3.66 | 3.57 | 3.57 | 3.57 | -1.11% | 93,297 |
| Jan 3, 2025 | 3.52 | 3.66 | 3.52 | 3.61 | 3.61 | 2.27% | 93,537 |
| Jan 2, 2025 | 3.55 | 3.61 | 3.52 | 3.53 | 3.53 | -0.28% | 80,605 |
| Dec 31, 2024 | 3.65 | 3.70 | 3.49 | 3.54 | 3.54 | -2.75% | 160,293 |
| Dec 30, 2024 | 3.68 | 3.71 | 3.60 | 3.64 | 3.64 | -1.36% | 58,015 |