1stdibs.Com, Inc. (DIBS)
NASDAQ: DIBS · Real-Time Price · USD
4.270
-0.005 (-0.12%)
Oct 16, 2026, 4:00 PM EDT - Market closed
1stdibs.Com Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 4.28 | 4.45 | 4.17 | 4.27 | 4.27 | -0.12% | 165,296 |
| Oct 15, 2026 | 3.99 | 4.49 | 3.83 | 4.28 | 4.28 | 8.23% | 654,059 |
| Oct 14, 2026 | 3.76 | 3.95 | 3.55 | 3.95 | 3.95 | 3.95% | 163,104 |
| Oct 13, 2026 | 3.69 | 3.87 | 3.60 | 3.80 | 3.80 | 3.54% | 106,580 |
| Oct 12, 2026 | 3.77 | 3.80 | 3.57 | 3.67 | 3.67 | -2.91% | 81,705 |
| Oct 9, 2026 | 3.94 | 3.98 | 3.74 | 3.78 | 3.78 | -4.06% | 65,492 |
| Oct 8, 2026 | 3.92 | 3.97 | 3.80 | 3.94 | 3.94 | 0.51% | 77,365 |
| Oct 7, 2026 | 4.10 | 4.10 | 3.89 | 3.92 | 3.92 | -4.85% | 70,460 |
| Oct 6, 2026 | 4.06 | 4.14 | 4.03 | 4.12 | 4.12 | 2.23% | 54,792 |
| Oct 5, 2026 | 4.01 | 4.28 | 3.84 | 4.03 | 4.03 | 0.25% | 101,914 |
| Oct 2, 2026 | 3.94 | 4.10 | 3.94 | 4.02 | 4.02 | 3.61% | 117,299 |
| Oct 1, 2026 | 4.00 | 4.11 | 3.87 | 3.88 | 3.88 | -3.00% | 81,423 |
| Sep 30, 2026 | 4.03 | 4.05 | 3.96 | 4.00 | 4.00 | -0.74% | 67,562 |
| Sep 29, 2026 | 3.98 | 4.05 | 3.92 | 4.03 | 4.03 | 1.26% | 48,629 |
| Sep 28, 2026 | 3.94 | 4.15 | 3.83 | 3.98 | 3.98 | 0.25% | 114,681 |
| Sep 25, 2026 | 4.07 | 4.09 | 3.88 | 3.97 | 3.97 | -1.98% | 71,933 |
| Sep 24, 2026 | 4.00 | 4.08 | 3.86 | 4.05 | 4.05 | 0.75% | 114,944 |
| Sep 23, 2026 | 4.22 | 4.28 | 4.00 | 4.02 | 4.02 | -4.74% | 135,967 |
| Sep 22, 2026 | 4.10 | 4.24 | 3.97 | 4.22 | 4.22 | 3.69% | 148,528 |
| Sep 21, 2026 | 4.03 | 4.17 | 3.91 | 4.07 | 4.07 | 0.74% | 189,922 |
| Sep 18, 2026 | 4.17 | 4.23 | 3.81 | 4.04 | 4.04 | -3.12% | 538,089 |
| Sep 17, 2026 | 4.48 | 4.48 | 4.13 | 4.17 | 4.17 | -3.47% | 96,256 |
| Sep 16, 2026 | 4.52 | 4.53 | 4.30 | 4.32 | 4.32 | -4.11% | 98,302 |
| Sep 15, 2026 | 4.36 | 4.54 | 4.32 | 4.51 | 4.51 | 3.33% | 89,379 |
| Sep 14, 2026 | 4.30 | 4.43 | 4.22 | 4.36 | 4.36 | 0.69% | 83,578 |
| Sep 11, 2026 | 4.35 | 4.43 | 4.26 | 4.33 | 4.33 | 0.70% | 57,572 |
| Sep 10, 2026 | 4.50 | 4.50 | 4.27 | 4.30 | 4.30 | -5.08% | 50,696 |
| Sep 9, 2026 | 4.64 | 4.65 | 4.41 | 4.53 | 4.53 | -4.23% | 130,749 |
| Sep 8, 2026 | 4.79 | 4.82 | 4.63 | 4.73 | 4.73 | -1.66% | 58,808 |
| Sep 4, 2026 | 4.83 | 4.84 | 4.66 | 4.81 | 4.81 | -0.82% | 43,318 |
| Sep 3, 2026 | 4.64 | 4.91 | 4.61 | 4.85 | 4.85 | 5.43% | 110,949 |
| Sep 2, 2026 | 4.43 | 4.64 | 4.36 | 4.60 | 4.60 | 4.31% | 136,635 |
| Sep 1, 2026 | 4.35 | 4.52 | 4.29 | 4.41 | 4.41 | 0.92% | 123,057 |
| Aug 31, 2026 | 4.47 | 4.50 | 4.21 | 4.37 | 4.37 | -2.02% | 94,030 |
| Aug 28, 2026 | 4.37 | 4.63 | 4.37 | 4.46 | 4.46 | 2.53% | 64,757 |
| Aug 27, 2026 | 4.49 | 4.53 | 4.34 | 4.35 | 4.35 | -3.01% | 69,445 |
| Aug 26, 2026 | 4.48 | 4.61 | 4.39 | 4.49 | 4.49 | 0.11% | 78,830 |
| Aug 25, 2026 | 4.70 | 4.90 | 4.45 | 4.48 | 4.48 | -4.27% | 77,603 |
| Aug 24, 2026 | 4.76 | 4.96 | 4.66 | 4.68 | 4.68 | -1.89% | 108,787 |
| Aug 21, 2026 | 4.72 | 4.78 | 4.64 | 4.77 | 4.77 | 1.92% | 68,872 |
| Aug 20, 2026 | 4.75 | 4.84 | 4.63 | 4.68 | 4.68 | -2.09% | 46,033 |
| Aug 19, 2026 | 5.01 | 5.08 | 4.77 | 4.78 | 4.78 | -4.21% | 64,095 |
| Aug 18, 2026 | 4.95 | 5.05 | 4.92 | 4.99 | 4.99 | 0.81% | 58,865 |
| Aug 17, 2026 | 4.87 | 5.02 | 4.49 | 4.95 | 4.95 | 1.02% | 101,910 |
| Aug 14, 2026 | 4.85 | 4.95 | 4.73 | 4.90 | 4.90 | 1.24% | 129,300 |
| Aug 13, 2026 | 4.85 | 4.94 | 4.70 | 4.84 | 4.84 | -0.21% | 92,737 |
| Aug 12, 2026 | 4.42 | 4.86 | 4.42 | 4.85 | 4.85 | 9.48% | 223,416 |
| Aug 11, 2026 | 4.56 | 4.78 | 4.41 | 4.43 | 4.43 | -2.85% | 117,042 |
| Aug 10, 2026 | 5.08 | 5.08 | 4.53 | 4.56 | 4.56 | -10.24% | 147,607 |
| Aug 7, 2026 | 4.96 | 5.22 | 4.83 | 5.08 | 5.08 | 2.42% | 146,982 |