1stdibs.com, Inc. - Common Stock (DIBS)
5.8200
+0.2300 (4.11%)
NASDAQ · Last Trade: Apr 14th, 4:15 PM EDT
Historical Prices For 1stdibs.com, Inc. - Common Stock (DIBS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/13/2026 | 5.48 | 5.60 | 5.46 | 5.59 | 124,943 | 5.59 |
| 4/10/2026 | 5.56 | 5.56 | 5.42 | 5.49 | 67,270 | 5.49 |
| 4/09/2026 | 5.50 | 5.62 | 5.45 | 5.55 | 83,154 | 5.55 |
| 4/08/2026 | 5.56 | 5.68 | 5.38 | 5.52 | 123,068 | 5.52 |
| 4/07/2026 | 5.56 | 5.60 | 5.41 | 5.42 | 109,915 | 5.42 |
| 4/06/2026 | 5.37 | 5.57 | 5.37 | 5.57 | 160,395 | 5.57 |
| 4/02/2026 | 5.43 | 5.47 | 5.32 | 5.41 | 143,794 | 5.41 |
| 4/01/2026 | 5.52 | 5.64 | 5.50 | 5.51 | 136,966 | 5.51 |
| 3/31/2026 | 5.42 | 5.53 | 5.39 | 5.50 | 292,086 | 5.50 |
| 3/30/2026 | 5.35 | 5.50 | 5.21 | 5.37 | 140,919 | 5.37 |
| 3/27/2026 | 5.41 | 5.46 | 5.23 | 5.29 | 165,833 | 5.29 |
| 3/26/2026 | 5.54 | 5.63 | 5.41 | 5.42 | 146,922 | 5.42 |
| 3/25/2026 | 5.44 | 5.58 | 5.39 | 5.58 | 146,636 | 5.58 |
| 3/24/2026 | 5.44 | 5.52 | 5.38 | 5.44 | 141,690 | 5.44 |
| 3/23/2026 | 5.42 | 5.59 | 5.29 | 5.49 | 176,773 | 5.49 |
| 3/20/2026 | 5.50 | 5.59 | 5.36 | 5.38 | 166,138 | 5.38 |
| 3/19/2026 | 5.40 | 5.52 | 5.24 | 5.49 | 148,764 | 5.49 |
| 3/18/2026 | 5.49 | 5.66 | 5.47 | 5.49 | 169,393 | 5.49 |
| 3/17/2026 | 5.44 | 5.59 | 5.44 | 5.49 | 164,388 | 5.49 |
| 3/16/2026 | 5.37 | 5.54 | 5.37 | 5.46 | 192,718 | 5.46 |
| 3/13/2026 | 5.46 | 5.55 | 5.35 | 5.37 | 213,479 | 5.37 |
| 3/12/2026 | 5.41 | 5.52 | 5.32 | 5.43 | 227,892 | 5.43 |
| 3/11/2026 | 5.45 | 5.51 | 5.41 | 5.46 | 234,616 | 5.46 |
| 3/10/2026 | 5.45 | 5.59 | 5.36 | 5.47 | 303,293 | 5.47 |
| 3/09/2026 | 5.55 | 5.60 | 5.37 | 5.49 | 292,210 | 5.49 |
| 3/06/2026 | 5.46 | 5.74 | 5.46 | 5.60 | 184,019 | 5.60 |
| 3/05/2026 | 5.67 | 5.89 | 5.61 | 5.74 | 144,536 | 5.74 |
| 3/04/2026 | 5.73 | 5.97 | 5.63 | 5.70 | 261,019 | 5.70 |
| 3/03/2026 | 5.50 | 5.73 | 5.45 | 5.72 | 521,988 | 5.72 |
| 3/02/2026 | 4.79 | 5.49 | 4.66 | 5.33 | 289,459 | 5.33 |
| 2/27/2026 | 5.04 | 5.04 | 4.38 | 4.81 | 527,958 | 4.81 |
| 2/26/2026 | 5.52 | 5.62 | 5.47 | 5.60 | 114,041 | 5.60 |
| 2/25/2026 | 5.46 | 5.59 | 5.33 | 5.50 | 227,295 | 5.50 |
| 2/24/2026 | 5.19 | 5.61 | 5.11 | 5.45 | 204,311 | 5.45 |
| 2/23/2026 | 5.40 | 5.46 | 5.17 | 5.24 | 156,034 | 5.24 |
| 2/20/2026 | 5.26 | 5.46 | 5.26 | 5.42 | 165,457 | 5.42 |
| 2/19/2026 | 5.19 | 5.35 | 5.09 | 5.29 | 186,237 | 5.29 |
| 2/18/2026 | 5.07 | 5.34 | 5.05 | 5.22 | 177,468 | 5.22 |
| 2/17/2026 | 5.30 | 5.43 | 4.92 | 5.05 | 167,127 | 5.05 |
| 2/13/2026 | 5.40 | 5.47 | 5.29 | 5.32 | 187,104 | 5.32 |
| 2/12/2026 | 5.51 | 5.60 | 5.37 | 5.40 | 286,404 | 5.40 |
| 2/11/2026 | 5.52 | 5.57 | 5.42 | 5.51 | 137,078 | 5.51 |
| 2/10/2026 | 5.46 | 5.58 | 5.41 | 5.51 | 126,302 | 5.51 |
| 2/09/2026 | 5.28 | 5.45 | 5.21 | 5.43 | 372,921 | 5.43 |
| 2/06/2026 | 5.35 | 5.45 | 5.21 | 5.27 | 227,927 | 5.27 |
| 2/05/2026 | 5.43 | 5.53 | 5.30 | 5.33 | 205,383 | 5.33 |
| 2/04/2026 | 5.56 | 5.56 | 5.29 | 5.44 | 195,186 | 5.44 |
| 2/03/2026 | 5.51 | 5.62 | 5.45 | 5.56 | 265,089 | 5.56 |
| 2/02/2026 | 5.44 | 5.62 | 5.22 | 5.50 | 161,719 | 5.50 |
| 1/30/2026 | 5.49 | 5.56 | 5.18 | 5.48 | 450,011 | 5.48 |
| 1/29/2026 | 5.75 | 5.78 | 5.44 | 5.49 | 300,801 | 5.49 |
| 1/28/2026 | 5.85 | 5.92 | 5.75 | 5.78 | 111,152 | 5.78 |
| 1/27/2026 | 5.77 | 5.96 | 5.72 | 5.84 | 177,470 | 5.84 |
| 1/26/2026 | 5.73 | 5.85 | 5.71 | 5.75 | 191,742 | 5.75 |
| 1/23/2026 | 5.78 | 5.90 | 5.69 | 5.76 | 127,029 | 5.76 |
| 1/22/2026 | 5.87 | 6.20 | 5.75 | 5.78 | 191,075 | 5.78 |
| 1/21/2026 | 5.72 | 5.83 | 5.65 | 5.80 | 240,745 | 5.80 |
| 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 |