1stdibs.Com, Inc. (DIBS)
NASDAQ: DIBS · Real-Time Price · USD
3.720
-0.170 (-4.37%)
Oct 30, 2025, 12:33 PM EDT - Market open

1stdibs.Com Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20253.873.953.673.893.891.83%148,265
Oct 28, 20253.434.103.433.823.8211.37%389,773
Oct 27, 20253.333.503.253.433.434.89%147,520
Oct 24, 20253.033.323.033.273.278.64%112,086
Oct 23, 20252.863.102.863.013.014.51%83,881
Oct 22, 20252.962.992.852.882.88-1.03%36,914
Oct 21, 20252.772.962.752.912.915.05%40,913
Oct 20, 20252.762.822.742.772.770.73%54,710
Oct 17, 20252.712.762.632.752.751.48%87,039
Oct 16, 20252.712.732.632.712.710.37%71,655
Oct 15, 20252.702.732.602.702.70-16,954
Oct 14, 20252.572.732.552.702.704.25%91,486
Oct 13, 20252.592.662.562.592.591.57%15,977
Oct 10, 20252.662.662.532.552.55-4.49%28,328
Oct 9, 20252.632.692.622.672.671.52%42,438
Oct 8, 20252.592.652.592.632.631.54%29,534
Oct 7, 20252.662.692.592.592.59-1.89%40,025
Oct 6, 20252.652.672.602.642.641.15%28,097
Oct 3, 20252.672.682.562.612.61-2.25%49,320
Oct 2, 20252.592.672.522.672.673.49%52,474
Oct 1, 20252.592.642.562.582.58-0.39%95,631
Sep 30, 20252.622.622.502.592.59-1.52%53,190
Sep 29, 20252.642.682.572.632.63-0.38%66,066
Sep 26, 20252.712.712.602.642.64-2.94%64,279
Sep 25, 20252.792.802.702.722.72-2.16%14,104
Sep 24, 20252.852.852.782.782.78-2.11%40,465
Sep 23, 20252.892.892.812.842.84-1.73%44,005
Sep 22, 20252.862.892.832.892.890.70%111,389
Sep 19, 20252.882.922.862.872.87-187,700
Sep 18, 20252.792.882.792.872.872.14%91,085
Sep 17, 20252.832.872.782.812.81-58,575
Sep 16, 20252.762.832.732.812.811.08%38,871
Sep 15, 20252.812.862.692.782.78-0.71%40,016
Sep 12, 20252.752.852.732.802.801.82%57,275
Sep 11, 20252.772.862.722.752.75-47,023
Sep 10, 20252.872.892.682.752.75-4.84%74,302
Sep 9, 20252.772.902.772.892.893.21%35,111
Sep 8, 20252.742.892.682.802.801.08%149,313
Sep 5, 20252.762.822.752.772.770.36%37,689
Sep 4, 20252.772.802.732.762.760.36%15,671
Sep 3, 20252.732.782.692.752.75-65,652
Sep 2, 20252.772.772.702.752.750.36%30,802
Aug 29, 20252.752.752.672.742.740.37%33,166
Aug 28, 20252.702.742.702.732.730.37%36,207
Aug 27, 20252.662.752.652.722.721.49%35,701
Aug 26, 20252.622.722.622.682.682.29%47,712
Aug 25, 20252.642.722.622.622.62-1.50%30,907
Aug 22, 20252.652.672.632.662.661.14%30,899
Aug 21, 20252.572.652.552.632.631.54%31,350
Aug 20, 20252.592.622.542.592.59-0.38%73,658