1stdibs.Com, Inc. (DIBS)
NASDAQ: DIBS · Real-Time Price · USD
4.880
0.00 (0.00%)
At close: Jul 2, 2026, 4:00 PM EDT
4.930
+0.050 (1.02%)
Pre-market: Jul 6, 2026, 7:02 AM EDT
1stdibs.Com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 4.55 | 4.64 | 4.16 | 4.47 | 4.47 | -1.76% | 306,867 |
| May 13, 2026 | 4.70 | 4.87 | 4.51 | 4.55 | 4.55 | 2.02% | 320,382 |
| May 12, 2026 | 4.11 | 4.55 | 4.09 | 4.46 | 4.46 | 8.52% | 367,801 |
| May 11, 2026 | 4.21 | 4.24 | 4.07 | 4.11 | 4.11 | -3.97% | 259,833 |
| May 8, 2026 | 3.78 | 4.33 | 3.64 | 4.28 | 4.28 | -4.04% | 279,607 |
| May 7, 2026 | 4.44 | 4.48 | 4.37 | 4.46 | 4.46 | 0.90% | 128,989 |
| May 6, 2026 | 4.68 | 4.71 | 4.24 | 4.42 | 4.42 | -3.49% | 364,797 |
| May 5, 2026 | 4.61 | 4.61 | 4.42 | 4.58 | 4.58 | -0.43% | 124,135 |
| May 4, 2026 | 5.10 | 5.10 | 4.59 | 4.60 | 4.60 | -2.95% | 161,946 |
| May 1, 2026 | 4.66 | 4.83 | 4.57 | 4.74 | 4.74 | 2.38% | 124,620 |
| Apr 30, 2026 | 4.93 | 4.94 | 4.62 | 4.63 | 4.63 | -6.28% | 171,901 |
| Apr 29, 2026 | 5.06 | 5.24 | 4.89 | 4.94 | 4.94 | -2.18% | 133,359 |
| Apr 28, 2026 | 5.39 | 5.49 | 5.03 | 5.05 | 5.05 | -6.65% | 129,836 |
| Apr 27, 2026 | 5.45 | 5.50 | 5.27 | 5.41 | 5.41 | -0.73% | 95,556 |
| Apr 24, 2026 | 5.66 | 5.67 | 5.43 | 5.45 | 5.45 | -3.71% | 93,809 |
| Apr 23, 2026 | 5.98 | 6.01 | 5.61 | 5.66 | 5.66 | -5.19% | 114,252 |
| Apr 22, 2026 | 6.00 | 6.06 | 5.82 | 5.97 | 5.97 | -0.67% | 57,792 |