1stdibs.com, Inc. - Common Stock (DIBS)
4.1800
+0.0100 (0.24%)
NASDAQ· Last Trade: Jul 31st, 11:37 AM EDT
Historical Prices For 1stdibs.com, Inc. - Common Stock (DIBS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/30/2026 | 4.19 | 4.36 | 4.11 | 4.17 | 44,711 | 4.17 |
| 7/29/2026 | 4.22 | 4.32 | 4.07 | 4.18 | 70,260 | 4.18 |
| 7/28/2026 | 4.34 | 4.43 | 4.12 | 4.13 | 78,387 | 4.13 |
| 7/27/2026 | 4.18 | 4.38 | 4.17 | 4.31 | 94,744 | 4.31 |
| 7/24/2026 | 4.10 | 4.20 | 4.02 | 4.11 | 59,497 | 4.11 |
| 7/23/2026 | 4.53 | 4.63 | 4.12 | 4.13 | 105,717 | 4.13 |
| 7/22/2026 | 4.66 | 4.67 | 4.57 | 4.58 | 69,980 | 4.58 |
| 7/21/2026 | 4.61 | 4.70 | 4.51 | 4.66 | 102,215 | 4.66 |
| 7/20/2026 | 4.59 | 4.66 | 4.57 | 4.61 | 84,073 | 4.61 |
| 7/17/2026 | 4.61 | 4.75 | 4.58 | 4.59 | 59,182 | 4.59 |
| 7/16/2026 | 4.64 | 4.79 | 4.62 | 4.65 | 74,530 | 4.65 |
| 7/15/2026 | 4.59 | 4.76 | 4.56 | 4.64 | 76,604 | 4.64 |
| 7/14/2026 | 4.72 | 4.77 | 4.55 | 4.63 | 64,148 | 4.63 |
| 7/13/2026 | 4.68 | 4.79 | 4.65 | 4.72 | 57,081 | 4.72 |
| 7/10/2026 | 4.67 | 4.71 | 4.54 | 4.68 | 131,462 | 4.68 |
| 7/09/2026 | 4.76 | 4.87 | 4.60 | 4.67 | 119,852 | 4.67 |
| 7/08/2026 | 4.62 | 4.87 | 4.60 | 4.78 | 63,042 | 4.78 |
| 7/07/2026 | 4.75 | 4.85 | 4.58 | 4.63 | 95,232 | 4.63 |
| 7/06/2026 | 4.88 | 4.99 | 4.63 | 4.72 | 83,395 | 4.72 |
| 7/02/2026 | 5.15 | 5.45 | 4.86 | 4.88 | 116,156 | 4.88 |
| 7/01/2026 | 4.90 | 5.18 | 4.82 | 5.18 | 189,226 | 5.18 |
| 6/30/2026 | 5.44 | 5.44 | 4.85 | 4.90 | 306,757 | 4.90 |
| 6/29/2026 | 5.24 | 5.67 | 5.24 | 5.44 | 363,405 | 5.44 |
| 6/26/2026 | 4.59 | 5.24 | 4.57 | 5.23 | 2,953,355 | 5.23 |
| 6/25/2026 | 4.49 | 4.70 | 4.49 | 4.58 | 496,257 | 4.58 |
| 6/24/2026 | 4.50 | 4.75 | 4.37 | 4.46 | 266,707 | 4.46 |
| 6/23/2026 | 4.16 | 4.55 | 4.12 | 4.49 | 139,068 | 4.49 |
| 6/22/2026 | 4.30 | 4.30 | 4.13 | 4.16 | 195,828 | 4.16 |
| 6/18/2026 | 4.17 | 4.44 | 4.17 | 4.33 | 241,018 | 4.33 |
| 6/17/2026 | 4.05 | 4.26 | 3.92 | 4.17 | 260,853 | 4.17 |
| 6/16/2026 | 4.09 | 4.17 | 4.00 | 4.03 | 380,116 | 4.03 |
| 6/15/2026 | 4.08 | 4.25 | 4.02 | 4.09 | 111,963 | 4.09 |
| 6/12/2026 | 4.09 | 4.20 | 4.06 | 4.08 | 126,122 | 4.08 |
| 6/11/2026 | 4.06 | 4.14 | 4.04 | 4.10 | 122,107 | 4.10 |
| 6/10/2026 | 4.04 | 4.17 | 4.04 | 4.06 | 136,512 | 4.06 |
| 6/09/2026 | 4.00 | 4.12 | 4.00 | 4.02 | 125,444 | 4.02 |
| 6/08/2026 | 4.20 | 4.20 | 3.98 | 4.01 | 91,933 | 4.01 |
| 6/05/2026 | 4.23 | 4.31 | 4.06 | 4.09 | 106,933 | 4.09 |
| 6/04/2026 | 4.26 | 4.38 | 4.23 | 4.23 | 92,398 | 4.23 |
| 6/03/2026 | 4.39 | 4.39 | 4.21 | 4.26 | 92,244 | 4.26 |
| 6/02/2026 | 4.55 | 4.55 | 4.33 | 4.38 | 117,743 | 4.38 |
| 6/01/2026 | 4.54 | 4.60 | 4.43 | 4.44 | 117,535 | 4.44 |
| 5/29/2026 | 4.67 | 4.71 | 4.51 | 4.52 | 132,310 | 4.52 |
| 5/28/2026 | 4.73 | 4.75 | 4.58 | 4.67 | 136,052 | 4.67 |
| 5/27/2026 | 4.71 | 4.76 | 4.63 | 4.69 | 178,515 | 4.69 |
| 5/26/2026 | 4.55 | 4.79 | 4.47 | 4.70 | 1,166,777 | 4.70 |
| 5/22/2026 | 4.45 | 4.61 | 4.39 | 4.60 | 168,825 | 4.60 |
| 5/21/2026 | 4.54 | 4.56 | 4.32 | 4.45 | 127,150 | 4.45 |
| 5/20/2026 | 4.52 | 4.61 | 4.48 | 4.59 | 119,546 | 4.59 |
| 5/19/2026 | 4.50 | 4.58 | 4.31 | 4.55 | 151,030 | 4.55 |
| 5/18/2026 | 4.42 | 4.69 | 4.39 | 4.49 | 1,413,313 | 4.49 |
| 5/15/2026 | 4.45 | 4.50 | 4.29 | 4.46 | 145,873 | 4.46 |
| 5/14/2026 | 4.55 | 4.64 | 4.16 | 4.47 | 306,868 | 4.47 |
| 5/13/2026 | 4.70 | 4.87 | 4.51 | 4.55 | 320,382 | 4.55 |
| 5/12/2026 | 4.11 | 4.55 | 4.09 | 4.46 | 367,781 | 4.46 |
| 5/11/2026 | 4.21 | 4.24 | 4.07 | 4.11 | 259,834 | 4.11 |
| 5/08/2026 | 3.78 | 4.33 | 3.64 | 4.28 | 279,608 | 4.28 |
| 5/07/2026 | 4.44 | 4.48 | 4.37 | 4.46 | 128,989 | 4.46 |
| 5/06/2026 | 4.68 | 4.71 | 4.24 | 4.42 | 364,797 | 4.42 |
| 5/05/2026 | 4.61 | 4.61 | 4.42 | 4.58 | 124,136 | 4.58 |
| 5/04/2026 | 5.10 | 5.10 | 4.58 | 4.60 | 161,947 | 4.60 |
| 5/01/2026 | 4.66 | 4.83 | 4.57 | 4.74 | 124,621 | 4.74 |
| 4/30/2026 | 4.93 | 4.94 | 4.62 | 4.63 | 171,902 | 4.63 |