1stdibs.Com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	4.34	4.43	4.12	4.13	4.13	-4.18%	78,386
Jul 27, 2026	4.18	4.38	4.18	4.31	4.31	4.87%	94,744
Jul 24, 2026	4.10	4.20	4.02	4.11	4.11	-0.48%	59,495
Jul 23, 2026	4.53	4.63	4.12	4.13	4.13	-9.83%	105,716
Jul 22, 2026	4.66	4.68	4.57	4.58	4.58	-1.72%	69,979
Jul 21, 2026	4.61	4.70	4.52	4.66	4.66	1.08%	101,905
Jul 20, 2026	4.59	4.66	4.57	4.61	4.61	0.44%	84,073
Jul 17, 2026	4.61	4.75	4.58	4.59	4.59	-1.29%	59,181
Jul 16, 2026	4.64	4.79	4.62	4.65	4.65	0.22%	74,530
Jul 15, 2026	4.59	4.76	4.56	4.64	4.64	0.22%	76,603
Jul 14, 2026	4.72	4.77	4.55	4.63	4.63	-1.91%	64,148
Jul 13, 2026	4.68	4.79	4.63	4.72	4.72	0.85%	57,081
Jul 10, 2026	4.67	4.71	4.54	4.68	4.68	0.21%	131,462
Jul 9, 2026	4.76	4.87	4.60	4.67	4.67	-2.30%	119,852
Jul 8, 2026	4.62	4.87	4.60	4.78	4.78	3.24%	63,042
Jul 7, 2026	4.75	4.85	4.59	4.63	4.63	-1.91%	95,231
Jul 6, 2026	4.88	4.99	4.63	4.72	4.72	-3.28%	83,395
Jul 2, 2026	5.15	5.45	4.86	4.88	4.88	-5.79%	116,156
Jul 1, 2026	4.90	5.18	4.82	5.18	5.18	5.71%	189,226
Jun 30, 2026	5.44	5.44	4.85	4.90	4.90	-9.93%	306,756
Jun 29, 2026	5.24	5.67	5.24	5.44	5.44	4.02%	363,725
Jun 26, 2026	4.59	5.24	4.57	5.23	5.23	14.19%	2,953,354
Jun 25, 2026	4.49	4.70	4.49	4.58	4.58	2.69%	496,257
Jun 24, 2026	4.50	4.75	4.37	4.46	4.46	-0.67%	266,707
Jun 23, 2026	4.16	4.55	4.12	4.49	4.49	7.93%	139,068
Jun 22, 2026	4.30	4.30	4.13	4.16	4.16	-3.93%	195,827
Jun 18, 2026	4.17	4.44	4.17	4.33	4.33	3.84%	241,017
Jun 17, 2026	4.05	4.26	3.92	4.17	4.17	3.47%	260,852
Jun 16, 2026	4.09	4.17	4.00	4.03	4.03	-1.47%	380,116
Jun 15, 2026	4.08	4.25	4.02	4.09	4.09	0.25%	111,962
Jun 12, 2026	4.09	4.20	4.06	4.08	4.08	-0.49%	126,121
Jun 11, 2026	4.06	4.14	4.04	4.10	4.10	0.99%	122,107
Jun 10, 2026	4.04	4.17	4.04	4.06	4.06	1.00%	136,512
Jun 9, 2026	4.00	4.12	4.00	4.02	4.02	0.25%	125,443
Jun 8, 2026	4.20	4.20	3.98	4.01	4.01	-1.96%	91,932
Jun 5, 2026	4.23	4.31	4.06	4.09	4.09	-3.31%	106,932
Jun 4, 2026	4.26	4.39	4.23	4.23	4.23	-0.70%	92,398
Jun 3, 2026	4.39	4.39	4.21	4.26	4.26	-2.74%	92,244
Jun 2, 2026	4.55	4.55	4.33	4.38	4.38	-1.35%	117,743
Jun 1, 2026	4.54	4.60	4.43	4.44	4.44	-1.77%	117,534
May 29, 2026	4.67	4.71	4.51	4.52	4.52	-3.21%	132,309
May 28, 2026	4.73	4.75	4.58	4.67	4.67	-0.43%	136,052
May 27, 2026	4.71	4.77	4.63	4.69	4.69	-0.21%	178,514
May 26, 2026	4.55	4.79	4.48	4.70	4.70	2.17%	1,166,776
May 22, 2026	4.45	4.61	4.39	4.60	4.60	3.37%	168,824
May 21, 2026	4.54	4.56	4.32	4.45	4.45	-3.05%	127,150
May 20, 2026	4.52	4.61	4.48	4.59	4.59	0.88%	119,545
May 19, 2026	4.50	4.58	4.31	4.55	4.55	1.34%	151,029
May 18, 2026	4.42	4.69	4.39	4.49	4.49	0.67%	1,413,312
May 15, 2026	4.45	4.50	4.29	4.46	4.46	-0.22%	145,872