1stdibs.Com, Inc. (DIBS)
NASDAQ: DIBS · Real-Time Price · USD
5.23
+0.65 (14.19%)
Jun 26, 2026, 4:00 PM EDT - Market closed
1stdibs.Com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 6.15 | 6.19 | 5.95 | 6.01 | 6.01 | -2.28% | 76,552 |
| 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% | 139,842 |
| 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% | 292,095 |
| Mar 30, 2026 | 5.35 | 5.50 | 5.21 | 5.37 | 5.37 | 1.51% | 140,929 |
| 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% | 166,138 |
| Mar 19, 2026 | 5.40 | 5.52 | 5.24 | 5.49 | 5.49 | - | 148,763 |
| 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% | 234,616 |
| Mar 10, 2026 | 5.45 | 5.59 | 5.36 | 5.47 | 5.47 | -0.36% | 305,153 |
| Mar 9, 2026 | 5.55 | 5.60 | 5.37 | 5.49 | 5.49 | -1.96% | 292,209 |
| Mar 6, 2026 | 5.46 | 5.74 | 5.46 | 5.60 | 5.60 | -2.44% | 184,019 |
| Mar 5, 2026 | 5.67 | 5.89 | 5.61 | 5.74 | 5.74 | 0.70% | 144,535 |
| 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% | 522,103 |
| 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% | 527,958 |
| Feb 26, 2026 | 5.52 | 5.62 | 5.47 | 5.60 | 5.60 | 1.82% | 114,721 |
| Feb 25, 2026 | 5.46 | 5.60 | 5.33 | 5.50 | 5.50 | 0.92% | 227,317 |
| Feb 24, 2026 | 5.19 | 5.61 | 5.11 | 5.45 | 5.45 | 4.01% | 204,310 |
| 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% | 165,457 |
| 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 |