1stdibs.com, Inc. - Common Stock (DIBS)
5.7500
-0.1300 (-2.21%)
NASDAQ · Last Trade: Jan 20th, 6:54 PM EST
Historical Prices For 1stdibs.com, Inc. - Common Stock (DIBS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/20/2026 | 5.79 | 5.83 | 5.43 | 5.75 | 213,186 | 5.75 |
| 1/16/2026 | 5.68 | 5.90 | 5.54 | 5.88 | 118,700 | 5.88 |
| 1/15/2026 | 5.92 | 5.92 | 5.59 | 5.65 | 258,982 | 5.65 |
| 1/14/2026 | 5.85 | 6.25 | 5.83 | 5.87 | 241,119 | 5.87 |
| 1/13/2026 | 5.84 | 5.91 | 5.78 | 5.86 | 127,700 | 5.86 |
| 1/12/2026 | 5.80 | 5.96 | 5.80 | 5.81 | 89,147 | 5.81 |
| 1/09/2026 | 5.86 | 5.96 | 5.68 | 5.81 | 196,666 | 5.81 |
| 1/08/2026 | 5.81 | 5.98 | 5.60 | 5.81 | 133,190 | 5.81 |
| 1/07/2026 | 5.87 | 5.96 | 5.68 | 5.83 | 181,085 | 5.83 |
| 1/06/2026 | 5.72 | 5.92 | 5.50 | 5.85 | 197,828 | 5.85 |
| 1/05/2026 | 5.90 | 5.97 | 5.67 | 5.71 | 206,274 | 5.71 |
| 1/02/2026 | 6.03 | 6.13 | 5.86 | 5.90 | 105,334 | 5.90 |
| 12/31/2025 | 5.97 | 6.05 | 5.93 | 5.99 | 100,343 | 5.99 |
| 12/30/2025 | 6.00 | 6.17 | 5.94 | 5.99 | 114,086 | 5.99 |
| 12/29/2025 | 5.87 | 6.02 | 5.86 | 6.01 | 189,159 | 6.01 |
| 12/26/2025 | 5.88 | 5.97 | 5.88 | 5.91 | 118,745 | 5.91 |
| 12/24/2025 | 5.82 | 5.99 | 5.66 | 5.93 | 119,826 | 5.93 |
| 12/23/2025 | 5.91 | 5.98 | 5.76 | 5.83 | 219,806 | 5.83 |
| 12/22/2025 | 5.92 | 6.02 | 5.90 | 5.90 | 147,783 | 5.90 |
| 12/19/2025 | 6.17 | 6.22 | 5.90 | 5.92 | 232,715 | 5.92 |
| 12/18/2025 | 6.24 | 6.31 | 5.97 | 6.13 | 200,013 | 6.13 |
| 12/17/2025 | 5.93 | 6.34 | 5.93 | 6.15 | 208,919 | 6.15 |
| 12/16/2025 | 5.86 | 6.01 | 5.86 | 5.92 | 99,700 | 5.92 |
| 12/15/2025 | 6.00 | 6.00 | 5.90 | 5.91 | 207,933 | 5.91 |
| 12/12/2025 | 5.90 | 6.16 | 5.90 | 5.99 | 230,031 | 5.99 |
| 12/11/2025 | 5.99 | 6.08 | 5.90 | 5.91 | 132,313 | 5.91 |
| 12/10/2025 | 6.20 | 6.30 | 5.92 | 5.98 | 255,744 | 5.98 |
| 12/09/2025 | 5.95 | 6.48 | 5.78 | 6.24 | 1,018,126 | 6.24 |
| 12/08/2025 | 6.12 | 6.12 | 5.91 | 5.96 | 143,647 | 5.96 |
| 12/05/2025 | 6.19 | 6.26 | 5.96 | 6.08 | 387,441 | 6.08 |
| 12/04/2025 | 6.50 | 6.58 | 6.13 | 6.19 | 380,841 | 6.19 |
| 12/03/2025 | 6.20 | 6.62 | 6.20 | 6.43 | 552,327 | 6.43 |
| 12/02/2025 | 5.96 | 6.32 | 5.90 | 6.17 | 419,767 | 6.17 |
| 12/01/2025 | 5.63 | 6.09 | 5.56 | 5.96 | 369,396 | 5.96 |
| 11/28/2025 | 5.74 | 5.81 | 5.62 | 5.71 | 219,233 | 5.71 |
| 11/26/2025 | 5.39 | 5.75 | 5.35 | 5.69 | 308,321 | 5.69 |
| 11/25/2025 | 5.08 | 5.51 | 5.00 | 5.37 | 590,031 | 5.37 |
| 11/24/2025 | 5.02 | 5.15 | 4.87 | 5.02 | 497,845 | 5.02 |
| 11/21/2025 | 4.78 | 5.03 | 4.59 | 5.01 | 341,030 | 5.01 |
| 11/20/2025 | 5.34 | 5.42 | 4.81 | 4.86 | 430,908 | 4.86 |
| 11/19/2025 | 4.82 | 5.34 | 4.81 | 5.26 | 657,072 | 5.26 |
| 11/18/2025 | 4.78 | 4.90 | 4.68 | 4.80 | 706,579 | 4.80 |
| 11/17/2025 | 4.92 | 5.00 | 4.79 | 4.81 | 323,085 | 4.81 |
| 11/14/2025 | 4.60 | 4.99 | 4.55 | 4.96 | 2,212,690 | 4.96 |
| 11/13/2025 | 4.90 | 5.05 | 4.55 | 4.72 | 418,699 | 4.72 |
| 11/12/2025 | 4.31 | 4.95 | 4.01 | 4.95 | 1,219,627 | 4.95 |
| 11/11/2025 | 4.15 | 4.38 | 4.12 | 4.38 | 249,233 | 4.38 |
| 11/10/2025 | 4.09 | 4.26 | 3.97 | 4.13 | 533,385 | 4.13 |
| 11/07/2025 | 3.99 | 4.17 | 3.83 | 4.02 | 666,041 | 4.02 |
| 11/06/2025 | 3.59 | 3.62 | 3.46 | 3.48 | 101,890 | 3.48 |
| 11/05/2025 | 3.52 | 3.64 | 3.52 | 3.60 | 52,754 | 3.60 |
| 11/04/2025 | 3.56 | 3.64 | 3.51 | 3.55 | 104,357 | 3.55 |
| 11/03/2025 | 3.62 | 3.69 | 3.53 | 3.63 | 61,078 | 3.63 |
| 10/31/2025 | 3.75 | 3.83 | 3.56 | 3.60 | 62,411 | 3.60 |
| 10/30/2025 | 3.84 | 3.95 | 3.63 | 3.71 | 182,912 | 3.71 |
| 10/29/2025 | 3.87 | 3.95 | 3.67 | 3.89 | 148,265 | 3.89 |
| 10/28/2025 | 3.43 | 4.10 | 3.43 | 3.82 | 389,773 | 3.82 |
| 10/27/2025 | 3.33 | 3.50 | 3.25 | 3.43 | 147,440 | 3.43 |
| 10/24/2025 | 3.03 | 3.32 | 3.03 | 3.27 | 112,086 | 3.27 |
| 10/23/2025 | 2.86 | 3.10 | 2.86 | 3.01 | 83,515 | 3.01 |
| 10/22/2025 | 2.96 | 2.98 | 2.85 | 2.88 | 36,914 | 2.88 |
| 10/21/2025 | 2.77 | 2.96 | 2.75 | 2.91 | 40,913 | 2.91 |