1stdibs.Com, Inc. (DIBS)
NASDAQ: DIBS · Real-Time Price · USD
5.05
-0.36 (-6.65%)
Apr 28, 2026, 4:00 PM EDT - Market closed
1stdibs.Com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 95,555 |
| 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 |
| Apr 21, 2026 | 6.15 | 6.19 | 5.95 | 6.01 | 6.01 | -2.28% | 75,719 |
| Apr 20, 2026 | 5.94 | 6.18 | 5.82 | 6.15 | 6.15 | 2.84% | 291,093 |
| Apr 17, 2026 | 6.00 | 6.01 | 5.87 | 5.98 | 5.98 | 0.50% | 127,270 |
| Apr 16, 2026 | 5.81 | 6.03 | 5.78 | 5.95 | 5.95 | 2.59% | 275,977 |
| Apr 15, 2026 | 5.85 | 5.97 | 5.79 | 5.80 | 5.80 | -0.34% | 155,979 |
| Apr 14, 2026 | 5.64 | 5.84 | 5.58 | 5.82 | 5.82 | 4.11% | 138,274 |
| Apr 13, 2026 | 5.48 | 5.60 | 5.46 | 5.59 | 5.59 | 1.82% | 124,943 |
| Apr 10, 2026 | 5.56 | 5.56 | 5.42 | 5.49 | 5.49 | -1.08% | 67,270 |
| Apr 9, 2026 | 5.50 | 5.62 | 5.45 | 5.55 | 5.55 | 0.54% | 83,154 |
| Apr 8, 2026 | 5.56 | 5.68 | 5.38 | 5.52 | 5.52 | 1.85% | 123,067 |
| Apr 7, 2026 | 5.56 | 5.60 | 5.41 | 5.42 | 5.42 | -2.69% | 109,914 |
| Apr 6, 2026 | 5.37 | 5.57 | 5.37 | 5.57 | 5.57 | 2.96% | 160,392 |
| Apr 2, 2026 | 5.43 | 5.47 | 5.32 | 5.41 | 5.41 | -1.81% | 143,793 |
| Apr 1, 2026 | 5.52 | 5.64 | 5.50 | 5.51 | 5.51 | 0.18% | 136,966 |
| Mar 31, 2026 | 5.42 | 5.53 | 5.40 | 5.50 | 5.50 | 2.42% | 292,086 |
| Mar 30, 2026 | 5.35 | 5.50 | 5.21 | 5.37 | 5.37 | 1.51% | 140,919 |
| Mar 27, 2026 | 5.41 | 5.46 | 5.23 | 5.29 | 5.29 | -2.40% | 165,833 |
| Mar 26, 2026 | 5.54 | 5.63 | 5.41 | 5.42 | 5.42 | -2.87% | 146,921 |
| Mar 25, 2026 | 5.44 | 5.58 | 5.39 | 5.58 | 5.58 | 2.57% | 146,636 |
| Mar 24, 2026 | 5.44 | 5.52 | 5.38 | 5.44 | 5.44 | -0.91% | 141,690 |
| Mar 23, 2026 | 5.42 | 5.59 | 5.29 | 5.49 | 5.49 | 2.04% | 176,772 |
| Mar 20, 2026 | 5.50 | 5.59 | 5.36 | 5.38 | 5.38 | -2.00% | 161,092 |
| Mar 19, 2026 | 5.40 | 5.52 | 5.24 | 5.49 | 5.49 | - | 144,426 |
| Mar 18, 2026 | 5.49 | 5.66 | 5.48 | 5.49 | 5.49 | - | 169,393 |
| Mar 17, 2026 | 5.44 | 5.59 | 5.44 | 5.49 | 5.49 | 0.55% | 164,388 |
| Mar 16, 2026 | 5.37 | 5.54 | 5.37 | 5.46 | 5.46 | 1.68% | 192,718 |
| Mar 13, 2026 | 5.46 | 5.55 | 5.35 | 5.37 | 5.37 | -1.10% | 213,479 |
| Mar 12, 2026 | 5.41 | 5.52 | 5.32 | 5.43 | 5.43 | -0.55% | 227,892 |
| Mar 11, 2026 | 5.45 | 5.51 | 5.41 | 5.46 | 5.46 | -0.18% | 230,210 |
| Mar 10, 2026 | 5.45 | 5.59 | 5.36 | 5.47 | 5.47 | -0.36% | 284,913 |
| Mar 9, 2026 | 5.55 | 5.60 | 5.37 | 5.49 | 5.49 | -1.96% | 292,159 |
| Mar 6, 2026 | 5.46 | 5.74 | 5.46 | 5.60 | 5.60 | -2.44% | 184,017 |
| Mar 5, 2026 | 5.67 | 5.89 | 5.61 | 5.74 | 5.74 | 0.70% | 144,510 |
| Mar 4, 2026 | 5.73 | 5.97 | 5.63 | 5.70 | 5.70 | -0.35% | 261,019 |
| Mar 3, 2026 | 5.50 | 5.73 | 5.45 | 5.72 | 5.72 | 7.32% | 521,188 |
| Mar 2, 2026 | 4.79 | 5.49 | 4.66 | 5.33 | 5.33 | 10.81% | 289,459 |
| Feb 27, 2026 | 5.04 | 5.04 | 4.38 | 4.81 | 4.81 | -14.11% | 518,323 |
| Feb 26, 2026 | 5.52 | 5.62 | 5.47 | 5.60 | 5.60 | 1.82% | 113,977 |
| Feb 25, 2026 | 5.46 | 5.60 | 5.33 | 5.50 | 5.50 | 0.92% | 226,794 |
| Feb 24, 2026 | 5.19 | 5.61 | 5.11 | 5.45 | 5.45 | 4.01% | 204,309 |
| Feb 23, 2026 | 5.40 | 5.46 | 5.17 | 5.24 | 5.24 | -3.32% | 156,033 |
| Feb 20, 2026 | 5.26 | 5.46 | 5.26 | 5.42 | 5.42 | 2.46% | 165,446 |
| Feb 19, 2026 | 5.19 | 5.35 | 5.09 | 5.29 | 5.29 | 1.34% | 186,237 |
| Feb 18, 2026 | 5.07 | 5.34 | 5.06 | 5.22 | 5.22 | 3.37% | 177,468 |
| Feb 17, 2026 | 5.30 | 5.43 | 4.92 | 5.05 | 5.05 | -5.08% | 167,127 |
| Feb 13, 2026 | 5.40 | 5.47 | 5.29 | 5.32 | 5.32 | -1.48% | 187,104 |
| Feb 12, 2026 | 5.51 | 5.60 | 5.37 | 5.40 | 5.40 | -2.00% | 286,404 |
| Feb 11, 2026 | 5.52 | 5.57 | 5.42 | 5.51 | 5.51 | - | 137,078 |
| Feb 10, 2026 | 5.46 | 5.58 | 5.41 | 5.51 | 5.51 | 1.47% | 126,302 |
| Feb 9, 2026 | 5.28 | 5.45 | 5.21 | 5.43 | 5.43 | 3.04% | 372,921 |
| Feb 6, 2026 | 5.35 | 5.45 | 5.21 | 5.27 | 5.27 | -1.13% | 227,927 |
| Feb 5, 2026 | 5.43 | 5.53 | 5.30 | 5.33 | 5.33 | -2.02% | 205,383 |
| Feb 4, 2026 | 5.56 | 5.56 | 5.29 | 5.44 | 5.44 | -2.16% | 195,186 |
| Feb 3, 2026 | 5.51 | 5.62 | 5.45 | 5.56 | 5.56 | 1.09% | 265,089 |
| Feb 2, 2026 | 5.44 | 5.62 | 5.22 | 5.50 | 5.50 | 0.36% | 161,719 |
| Jan 30, 2026 | 5.49 | 5.56 | 5.19 | 5.48 | 5.48 | -0.18% | 450,011 |
| Jan 29, 2026 | 5.75 | 5.78 | 5.44 | 5.49 | 5.49 | -5.02% | 300,801 |
| Jan 28, 2026 | 5.85 | 5.92 | 5.75 | 5.78 | 5.78 | -1.03% | 111,202 |
| Jan 27, 2026 | 5.77 | 5.96 | 5.72 | 5.84 | 5.84 | 1.57% | 177,470 |
| Jan 26, 2026 | 5.73 | 5.85 | 5.71 | 5.75 | 5.75 | -0.17% | 203,757 |
| Jan 23, 2026 | 5.78 | 5.90 | 5.69 | 5.76 | 5.76 | -0.35% | 127,029 |
| Jan 22, 2026 | 5.87 | 6.20 | 5.75 | 5.78 | 5.78 | -0.34% | 191,075 |
| Jan 21, 2026 | 5.72 | 5.83 | 5.65 | 5.80 | 5.80 | 0.87% | 240,745 |
| Jan 20, 2026 | 5.79 | 5.83 | 5.43 | 5.75 | 5.75 | -2.21% | 213,186 |
| Jan 16, 2026 | 5.68 | 5.90 | 5.54 | 5.88 | 5.88 | 4.07% | 118,700 |
| Jan 15, 2026 | 5.92 | 5.92 | 5.59 | 5.65 | 5.65 | -3.75% | 258,982 |
| Jan 14, 2026 | 5.85 | 6.25 | 5.83 | 5.87 | 5.87 | 0.17% | 241,119 |
| Jan 13, 2026 | 5.84 | 5.91 | 5.79 | 5.86 | 5.86 | 0.86% | 127,700 |
| Jan 12, 2026 | 5.80 | 5.96 | 5.80 | 5.81 | 5.81 | - | 89,147 |
| Jan 9, 2026 | 5.86 | 5.96 | 5.69 | 5.81 | 5.81 | - | 196,666 |
| Jan 8, 2026 | 5.81 | 5.98 | 5.60 | 5.81 | 5.81 | -0.34% | 133,190 |
| Jan 7, 2026 | 5.87 | 5.96 | 5.68 | 5.83 | 5.83 | -0.34% | 181,085 |
| Jan 6, 2026 | 5.72 | 5.92 | 5.51 | 5.85 | 5.85 | 2.45% | 197,828 |
| Jan 5, 2026 | 5.90 | 5.97 | 5.67 | 5.71 | 5.71 | -3.22% | 206,274 |
| Jan 2, 2026 | 6.03 | 6.13 | 5.86 | 5.90 | 5.90 | -1.50% | 105,334 |
| Dec 31, 2025 | 5.97 | 6.05 | 5.93 | 5.99 | 5.99 | - | 100,343 |
| Dec 30, 2025 | 6.00 | 6.17 | 5.94 | 5.99 | 5.99 | -0.33% | 114,087 |
| Dec 29, 2025 | 5.87 | 6.02 | 5.86 | 6.01 | 6.01 | 1.69% | 189,159 |
| Dec 26, 2025 | 5.88 | 5.97 | 5.88 | 5.91 | 5.91 | -0.34% | 118,745 |
| Dec 24, 2025 | 5.82 | 5.99 | 5.66 | 5.93 | 5.93 | 1.72% | 119,826 |
| Dec 23, 2025 | 5.91 | 5.98 | 5.76 | 5.83 | 5.83 | -1.19% | 219,806 |
| Dec 22, 2025 | 5.92 | 6.02 | 5.90 | 5.90 | 5.90 | -0.34% | 147,783 |
| Dec 19, 2025 | 6.17 | 6.22 | 5.90 | 5.92 | 5.92 | -3.43% | 232,715 |
| Dec 18, 2025 | 6.24 | 6.31 | 5.97 | 6.13 | 6.13 | -0.33% | 200,015 |
| Dec 17, 2025 | 5.93 | 6.34 | 5.93 | 6.15 | 6.15 | 3.89% | 208,919 |
| Dec 16, 2025 | 5.86 | 6.01 | 5.86 | 5.92 | 5.92 | 0.17% | 99,700 |
| Dec 15, 2025 | 6.00 | 6.00 | 5.90 | 5.91 | 5.91 | -1.34% | 207,933 |
| Dec 12, 2025 | 5.90 | 6.16 | 5.90 | 5.99 | 5.99 | 1.35% | 230,031 |
| Dec 11, 2025 | 5.99 | 6.08 | 5.90 | 5.91 | 5.91 | -1.17% | 132,338 |
| Dec 10, 2025 | 6.20 | 6.30 | 5.92 | 5.98 | 5.98 | -4.17% | 255,744 |
| Dec 9, 2025 | 5.95 | 6.48 | 5.78 | 6.24 | 6.24 | 4.70% | 1,018,127 |
| Dec 8, 2025 | 6.12 | 6.12 | 5.91 | 5.96 | 5.96 | -1.97% | 146,147 |
| Dec 5, 2025 | 6.19 | 6.27 | 5.96 | 6.08 | 6.08 | -1.78% | 387,441 |
| Dec 4, 2025 | 6.50 | 6.58 | 6.13 | 6.19 | 6.19 | -3.73% | 380,841 |
| Dec 3, 2025 | 6.20 | 6.63 | 6.20 | 6.43 | 6.43 | 4.21% | 552,678 |