1stdibs.Com, Inc. (DIBS)
NASDAQ: DIBS · Real-Time Price · USD
3.710
+0.110 (3.06%)
Jan 28, 2025, 4:00 PM EST - Market closed
1stdibs.Com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 27, 2024 | 3.77 | 3.77 | 3.65 | 3.69 | 3.69 | -3.15% | 75,861 |
| Dec 26, 2024 | 3.71 | 3.82 | 3.71 | 3.81 | 3.81 | 1.06% | 130,024 |
| Dec 24, 2024 | 3.72 | 3.88 | 3.70 | 3.77 | 3.77 | 1.62% | 66,993 |
| Dec 23, 2024 | 3.61 | 3.78 | 3.57 | 3.71 | 3.71 | 1.92% | 97,634 |
| Dec 20, 2024 | 3.52 | 3.67 | 3.52 | 3.64 | 3.64 | 2.54% | 226,874 |
| Dec 19, 2024 | 3.49 | 3.57 | 3.42 | 3.55 | 3.55 | 1.43% | 122,546 |
| Dec 18, 2024 | 3.74 | 3.74 | 3.49 | 3.50 | 3.50 | -5.66% | 209,409 |
| Dec 17, 2024 | 3.73 | 3.79 | 3.66 | 3.71 | 3.71 | -0.54% | 130,741 |
| Dec 16, 2024 | 3.65 | 3.74 | 3.64 | 3.73 | 3.73 | 2.19% | 127,487 |
| Dec 13, 2024 | 3.37 | 3.67 | 3.37 | 3.65 | 3.65 | 7.35% | 142,048 |
| Dec 12, 2024 | 3.51 | 3.56 | 3.37 | 3.40 | 3.40 | -3.41% | 254,538 |
| Dec 11, 2024 | 3.77 | 3.81 | 3.40 | 3.52 | 3.52 | -6.13% | 1,763,313 |
| Dec 10, 2024 | 3.76 | 3.82 | 3.73 | 3.75 | 3.75 | -0.79% | 152,103 |
| Dec 9, 2024 | 3.70 | 3.81 | 3.70 | 3.78 | 3.78 | 2.16% | 97,061 |
| Dec 6, 2024 | 3.91 | 3.91 | 3.69 | 3.70 | 3.70 | -4.88% | 141,536 |
| Dec 5, 2024 | 3.84 | 3.90 | 3.82 | 3.89 | 3.89 | 0.26% | 80,384 |
| Dec 4, 2024 | 3.88 | 3.93 | 3.82 | 3.88 | 3.88 | -0.51% | 84,941 |
| Dec 3, 2024 | 3.91 | 3.92 | 3.86 | 3.90 | 3.90 | - | 105,529 |
| Dec 2, 2024 | 3.88 | 3.95 | 3.85 | 3.90 | 3.90 | 0.26% | 91,550 |
| Nov 29, 2024 | 3.94 | 3.95 | 3.88 | 3.89 | 3.89 | -0.77% | 49,556 |
| Nov 27, 2024 | 3.88 | 3.97 | 3.88 | 3.92 | 3.92 | 1.29% | 75,860 |
| Nov 26, 2024 | 3.86 | 3.91 | 3.86 | 3.87 | 3.87 | 0.26% | 75,100 |
| Nov 25, 2024 | 3.91 | 3.95 | 3.83 | 3.86 | 3.86 | 0.26% | 124,574 |
| Nov 22, 2024 | 3.95 | 3.98 | 3.84 | 3.85 | 3.85 | -1.79% | 96,517 |
| Nov 21, 2024 | 3.79 | 3.98 | 3.76 | 3.92 | 3.92 | 3.29% | 89,552 |
| Nov 20, 2024 | 3.69 | 3.80 | 3.67 | 3.80 | 3.80 | 2.85% | 165,987 |
| Nov 19, 2024 | 3.76 | 3.82 | 3.65 | 3.69 | 3.69 | -3.66% | 241,575 |
| Nov 18, 2024 | 3.96 | 4.01 | 3.83 | 3.83 | 3.83 | -3.28% | 117,843 |
| Nov 15, 2024 | 3.99 | 4.01 | 3.93 | 3.96 | 3.96 | -0.25% | 74,653 |
| Nov 14, 2024 | 3.98 | 4.02 | 3.94 | 3.97 | 3.97 | -1.00% | 74,070 |
| Nov 13, 2024 | 4.08 | 4.15 | 4.01 | 4.01 | 4.01 | -1.23% | 86,253 |
| Nov 12, 2024 | 4.08 | 4.16 | 4.02 | 4.06 | 4.06 | -0.98% | 82,575 |
| Nov 11, 2024 | 4.05 | 4.14 | 3.97 | 4.10 | 4.10 | 1.99% | 95,960 |
| Nov 8, 2024 | 4.15 | 4.27 | 4.00 | 4.02 | 4.02 | -7.59% | 148,128 |
| Nov 7, 2024 | 4.34 | 4.38 | 4.26 | 4.35 | 4.35 | 0.46% | 185,593 |
| Nov 6, 2024 | 4.24 | 4.39 | 4.22 | 4.33 | 4.33 | 4.34% | 196,258 |
| Nov 5, 2024 | 4.16 | 4.18 | 4.12 | 4.15 | 4.15 | 0.97% | 80,905 |
| Nov 4, 2024 | 4.12 | 4.18 | 4.10 | 4.11 | 4.11 | -0.72% | 64,645 |
| Nov 1, 2024 | 4.22 | 4.24 | 4.13 | 4.14 | 4.14 | -0.72% | 56,045 |
| Oct 31, 2024 | 4.24 | 4.24 | 4.15 | 4.17 | 4.17 | -1.18% | 67,313 |
| Oct 30, 2024 | 4.23 | 4.33 | 4.22 | 4.22 | 4.22 | -0.24% | 83,366 |
| Oct 29, 2024 | 4.20 | 4.24 | 4.14 | 4.23 | 4.23 | -0.24% | 68,328 |
| Oct 28, 2024 | 4.22 | 4.28 | 4.19 | 4.24 | 4.24 | 1.19% | 65,500 |
| Oct 25, 2024 | 4.20 | 4.27 | 4.17 | 4.19 | 4.19 | 0.48% | 103,409 |
| Oct 24, 2024 | 4.21 | 4.24 | 4.10 | 4.17 | 4.17 | -0.48% | 98,308 |
| Oct 23, 2024 | 4.43 | 4.43 | 4.17 | 4.19 | 4.19 | -4.99% | 212,594 |
| Oct 22, 2024 | 4.48 | 4.52 | 4.41 | 4.41 | 4.41 | -1.56% | 215,820 |
| Oct 21, 2024 | 4.56 | 4.63 | 4.45 | 4.48 | 4.48 | -1.54% | 60,619 |
| Oct 18, 2024 | 4.64 | 4.72 | 4.55 | 4.55 | 4.55 | -1.94% | 35,885 |
| Oct 17, 2024 | 4.67 | 4.70 | 4.57 | 4.64 | 4.64 | -0.43% | 68,004 |
| Oct 16, 2024 | 4.55 | 4.69 | 4.55 | 4.66 | 4.66 | 2.64% | 55,781 |
| Oct 15, 2024 | 4.48 | 4.56 | 4.48 | 4.54 | 4.54 | 0.89% | 54,314 |
| Oct 14, 2024 | 4.50 | 4.56 | 4.47 | 4.50 | 4.50 | 0.22% | 36,463 |
| Oct 11, 2024 | 4.48 | 4.61 | 4.46 | 4.49 | 4.49 | 0.45% | 60,036 |
| Oct 10, 2024 | 4.43 | 4.52 | 4.39 | 4.47 | 4.47 | 0.45% | 51,569 |
| Oct 9, 2024 | 4.45 | 4.51 | 4.42 | 4.45 | 4.45 | 0.45% | 124,316 |
| Oct 8, 2024 | 4.50 | 4.60 | 4.38 | 4.43 | 4.43 | -1.34% | 81,200 |
| Oct 7, 2024 | 4.50 | 4.54 | 4.42 | 4.49 | 4.49 | -0.22% | 46,560 |
| Oct 4, 2024 | 4.50 | 4.52 | 4.37 | 4.50 | 4.50 | 1.58% | 60,236 |
| Oct 3, 2024 | 4.46 | 4.56 | 4.42 | 4.43 | 4.43 | -0.89% | 45,427 |
| Oct 2, 2024 | 4.48 | 4.52 | 4.45 | 4.47 | 4.47 | - | 35,179 |
| Oct 1, 2024 | 4.49 | 4.55 | 4.40 | 4.47 | 4.47 | 1.36% | 122,958 |
| Sep 30, 2024 | 4.46 | 4.49 | 4.31 | 4.41 | 4.41 | -1.78% | 104,887 |
| Sep 27, 2024 | 4.54 | 4.54 | 4.44 | 4.49 | 4.49 | -0.66% | 60,425 |
| Sep 26, 2024 | 4.57 | 4.58 | 4.48 | 4.52 | 4.52 | 0.67% | 48,795 |
| Sep 25, 2024 | 4.47 | 4.50 | 4.45 | 4.49 | 4.49 | 0.67% | 37,648 |
| Sep 24, 2024 | 4.46 | 4.52 | 4.45 | 4.46 | 4.46 | 0.22% | 44,904 |
| Sep 23, 2024 | 4.54 | 4.54 | 4.45 | 4.45 | 4.45 | -1.11% | 94,399 |
| Sep 20, 2024 | 4.77 | 4.85 | 4.50 | 4.50 | 4.50 | -6.05% | 508,762 |
| Sep 19, 2024 | 4.77 | 4.84 | 4.56 | 4.79 | 4.79 | 3.01% | 75,335 |
| Sep 18, 2024 | 4.70 | 4.79 | 4.65 | 4.65 | 4.65 | -1.48% | 79,567 |
| Sep 17, 2024 | 4.62 | 4.81 | 4.62 | 4.72 | 4.72 | 3.28% | 80,944 |
| Sep 16, 2024 | 4.74 | 4.76 | 4.54 | 4.57 | 4.57 | -3.99% | 56,902 |
| Sep 13, 2024 | 4.79 | 4.90 | 4.74 | 4.76 | 4.76 | -1.65% | 63,932 |
| Sep 12, 2024 | 4.90 | 5.00 | 4.82 | 4.84 | 4.84 | -0.62% | 51,382 |
| Sep 11, 2024 | 4.81 | 4.89 | 4.78 | 4.87 | 4.87 | 0.62% | 43,119 |
| Sep 10, 2024 | 4.81 | 4.91 | 4.72 | 4.84 | 4.84 | 0.62% | 101,123 |
| Sep 9, 2024 | 4.71 | 4.90 | 4.59 | 4.81 | 4.81 | 2.12% | 76,390 |
| Sep 6, 2024 | 4.71 | 4.74 | 4.62 | 4.71 | 4.71 | - | 41,022 |
| Sep 5, 2024 | 4.76 | 4.76 | 4.66 | 4.71 | 4.71 | -0.21% | 33,794 |
| Sep 4, 2024 | 4.77 | 4.87 | 4.69 | 4.72 | 4.72 | -1.46% | 38,978 |