DIBS Historical Prices
1stdibs.com, Inc. Common Stock · daily open, high, low, close & volume
Trading days
249
Period high
6.62
Period low
3.46
Period change
+45.07%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | 5.24 | 5.24 | 5.00 | 5.15 | -1.34% | 99,662 |
| Nov 2, 2026 | 4.98 | 5.24 | 4.96 | 5.22 | +5.67% | 235,387 |
| Oct 30, 2026 | 4.90 | 5.04 | 4.69 | 4.94 | +0.00% | 133,848 |
| Oct 29, 2026 | 4.77 | 4.95 | 4.43 | 4.94 | +4.22% | 105,541 |
| Oct 28, 2026 | 4.73 | 4.80 | 4.57 | 4.74 | +0.00% | 96,315 |
| Oct 27, 2026 | 4.61 | 4.77 | 4.50 | 4.74 | +3.04% | 99,279 |
| Oct 26, 2026 | 4.53 | 4.74 | 4.30 | 4.60 | +1.55% | 164,623 |
| Oct 23, 2026 | 4.34 | 4.58 | 4.27 | 4.53 | +3.90% | 115,650 |
| Oct 22, 2026 | 4.32 | 4.44 | 4.21 | 4.36 | +1.16% | 95,482 |
| Oct 21, 2026 | 4.30 | 4.36 | 4.09 | 4.31 | +0.23% | 149,540 |
| Oct 20, 2026 | 4.26 | 4.39 | 4.06 | 4.30 | +1.18% | 89,566 |
| Oct 19, 2026 | 4.25 | 4.30 | 4.14 | 4.25 | -0.47% | 70,200 |
| Oct 16, 2026 | 4.28 | 4.45 | 4.17 | 4.27 | -0.12% | 165,298 |
| Oct 15, 2026 | 3.99 | 4.49 | 3.83 | 4.28 | +8.23% | 654,060 |
| Oct 14, 2026 | 3.76 | 3.95 | 3.55 | 3.95 | +3.95% | 163,362 |
| Oct 13, 2026 | 3.69 | 3.87 | 3.60 | 3.80 | +3.54% | 106,580 |
| Oct 12, 2026 | 3.77 | 3.80 | 3.57 | 3.67 | -2.91% | 81,705 |
| Oct 9, 2026 | 3.94 | 3.98 | 3.74 | 3.78 | -4.06% | 65,494 |
| Oct 8, 2026 | 3.92 | 3.97 | 3.80 | 3.94 | +0.51% | 77,667 |
| Oct 7, 2026 | 4.10 | 4.10 | 3.89 | 3.92 | -4.85% | 70,461 |
| Oct 6, 2026 | 4.06 | 4.14 | 4.03 | 4.12 | +2.23% | 55,827 |
| Oct 5, 2026 | 4.01 | 4.28 | 3.84 | 4.03 | +0.25% | 101,915 |
| Oct 2, 2026 | 3.94 | 4.10 | 3.94 | 4.02 | +3.61% | 117,285 |
| Oct 1, 2026 | 4.00 | 4.11 | 3.87 | 3.88 | -3.00% | 81,423 |
| Sep 30, 2026 | 4.03 | 4.05 | 3.96 | 4.00 | -0.74% | 67,563 |
| Sep 29, 2026 | 3.98 | 4.04 | 3.92 | 4.03 | +1.26% | 48,630 |
| Sep 28, 2026 | 3.94 | 4.15 | 3.83 | 3.98 | +0.25% | 114,657 |
| Sep 25, 2026 | 4.07 | 4.09 | 3.88 | 3.97 | -1.98% | 71,934 |
| Sep 24, 2026 | 4.00 | 4.08 | 3.86 | 4.05 | +0.75% | 114,945 |
| Sep 23, 2026 | 4.22 | 4.28 | 4.00 | 4.02 | -4.74% | 135,967 |
| Sep 22, 2026 | 4.10 | 4.24 | 3.96 | 4.22 | +3.69% | 148,529 |
| Sep 21, 2026 | 4.03 | 4.17 | 3.91 | 4.07 | +0.74% | 189,923 |
| Sep 18, 2026 | 4.17 | 4.23 | 3.81 | 4.04 | -3.12% | 538,090 |
| Sep 17, 2026 | 4.48 | 4.48 | 4.13 | 4.17 | -3.47% | 96,256 |
| Sep 16, 2026 | 4.52 | 4.53 | 4.29 | 4.32 | -4.11% | 98,303 |
| Sep 15, 2026 | 4.36 | 4.54 | 4.32 | 4.50 | +3.33% | 89,379 |
| Sep 14, 2026 | 4.30 | 4.43 | 4.22 | 4.36 | +0.69% | 83,578 |
| Sep 11, 2026 | 4.35 | 4.42 | 4.25 | 4.33 | -4.42% | 57,573 |
| Sep 9, 2026 | 4.64 | 4.65 | 4.41 | 4.53 | -4.23% | 130,750 |
| Sep 8, 2026 | 4.79 | 4.82 | 4.63 | 4.73 | -1.66% | 58,809 |
| Sep 4, 2026 | 4.83 | 4.84 | 4.66 | 4.81 | -0.82% | 43,319 |
| Sep 3, 2026 | 4.64 | 4.91 | 4.61 | 4.85 | +5.43% | 110,950 |
| Sep 2, 2026 | 4.43 | 4.64 | 4.36 | 4.60 | +5.26% | 136,611 |
| Aug 31, 2026 | 4.47 | 4.50 | 4.21 | 4.37 | -2.02% | 94,030 |
| Aug 28, 2026 | 4.37 | 4.63 | 4.37 | 4.46 | +2.53% | 64,757 |
| Aug 27, 2026 | 4.49 | 4.53 | 4.34 | 4.35 | -3.01% | 69,445 |
| Aug 26, 2026 | 4.48 | 4.61 | 4.39 | 4.49 | +0.11% | 78,830 |
| Aug 25, 2026 | 4.70 | 4.90 | 4.45 | 4.48 | -4.27% | 77,604 |
| Aug 24, 2026 | 4.76 | 4.96 | 4.66 | 4.68 | -1.89% | 108,787 |
| Aug 21, 2026 | 4.72 | 4.78 | 4.64 | 4.77 | +1.92% | 68,873 |
| Aug 20, 2026 | 4.75 | 4.84 | 4.63 | 4.68 | -2.09% | 46,009 |
| Aug 19, 2026 | 5.01 | 5.08 | 4.77 | 4.78 | -4.21% | 64,095 |
| Aug 18, 2026 | 4.95 | 5.05 | 4.92 | 4.99 | +0.81% | 58,865 |
| Aug 17, 2026 | 4.87 | 5.02 | 4.49 | 4.95 | +1.02% | 101,911 |
| Aug 14, 2026 | 4.85 | 4.95 | 4.73 | 4.90 | +1.24% | 129,300 |
| Aug 13, 2026 | 4.85 | 4.94 | 4.70 | 4.84 | -0.21% | 92,738 |
| Aug 12, 2026 | 4.42 | 4.86 | 4.42 | 4.85 | +9.48% | 223,416 |
| Aug 11, 2026 | 4.56 | 4.78 | 4.41 | 4.43 | -2.85% | 117,043 |
| Aug 10, 2026 | 5.08 | 5.08 | 4.53 | 4.56 | -10.24% | 147,608 |
| Aug 7, 2026 | 4.96 | 5.22 | 4.83 | 5.08 | +2.42% | 146,983 |
| Aug 6, 2026 | 4.93 | 5.09 | 4.63 | 4.96 | +0.61% | 122,293 |
| Aug 5, 2026 | 5.00 | 5.09 | 4.72 | 4.93 | +12.81% | 222,856 |
| Aug 4, 2026 | 4.22 | 4.41 | 4.20 | 4.37 | +3.31% | 131,575 |
| Aug 3, 2026 | 4.28 | 4.54 | 4.21 | 4.23 | +0.00% | 52,132 |
| Jul 31, 2026 | 4.18 | 4.26 | 4.13 | 4.23 | +1.44% | 77,569 |
| Jul 30, 2026 | 4.19 | 4.36 | 4.11 | 4.17 | -0.24% | 44,710 |
| Jul 29, 2026 | 4.22 | 4.32 | 4.07 | 4.18 | +1.21% | 70,262 |
| Jul 28, 2026 | 4.34 | 4.43 | 4.12 | 4.13 | -4.18% | 78,387 |
| Jul 27, 2026 | 4.18 | 4.38 | 4.17 | 4.31 | +4.87% | 94,746 |
| Jul 24, 2026 | 4.10 | 4.20 | 4.02 | 4.11 | -0.48% | 59,497 |
| Jul 23, 2026 | 4.53 | 4.63 | 4.12 | 4.13 | -9.83% | 105,771 |
| Jul 22, 2026 | 4.66 | 4.67 | 4.57 | 4.58 | -1.72% | 69,980 |
| Jul 21, 2026 | 4.61 | 4.70 | 4.51 | 4.66 | +1.08% | 102,215 |
| Jul 20, 2026 | 4.59 | 4.66 | 4.57 | 4.61 | +0.44% | 84,073 |
| Jul 17, 2026 | 4.61 | 4.75 | 4.58 | 4.59 | -1.29% | 59,182 |
| Jul 16, 2026 | 4.64 | 4.79 | 4.62 | 4.65 | +0.22% | 74,530 |
| Jul 15, 2026 | 4.59 | 4.76 | 4.56 | 4.64 | +0.22% | 76,604 |
| Jul 14, 2026 | 4.72 | 4.77 | 4.55 | 4.63 | -1.91% | 62,962 |
| Jul 13, 2026 | 4.68 | 4.79 | 4.63 | 4.72 | +0.85% | 57,081 |
| Jul 10, 2026 | 4.67 | 4.71 | 4.54 | 4.68 | +0.21% | 131,462 |
| Jul 9, 2026 | 4.76 | 4.87 | 4.60 | 4.67 | -2.30% | 119,852 |
| Jul 8, 2026 | 4.62 | 4.87 | 4.60 | 4.78 | +3.24% | 63,042 |
| Jul 7, 2026 | 4.75 | 4.85 | 4.58 | 4.63 | -1.91% | 95,232 |
| Jul 6, 2026 | 4.88 | 4.99 | 4.63 | 4.72 | -3.28% | 83,395 |
| Jul 2, 2026 | 5.15 | 5.45 | 4.86 | 4.88 | -5.79% | 116,156 |
| Jul 1, 2026 | 4.90 | 5.18 | 4.82 | 5.18 | +5.71% | 189,226 |
| Jun 30, 2026 | 5.44 | 5.44 | 4.85 | 4.90 | -9.93% | 306,757 |
| Jun 29, 2026 | 5.24 | 5.67 | 5.24 | 5.44 | +4.02% | 363,725 |
| Jun 26, 2026 | 4.59 | 5.24 | 4.57 | 5.23 | +14.19% | 2,953,355 |
| Jun 25, 2026 | 4.49 | 4.70 | 4.49 | 4.58 | +2.69% | 496,257 |
| Jun 24, 2026 | 4.50 | 4.75 | 4.37 | 4.46 | -0.67% | 266,707 |
| Jun 23, 2026 | 4.16 | 4.55 | 4.12 | 4.49 | +7.93% | 139,068 |
| Jun 22, 2026 | 4.30 | 4.30 | 4.13 | 4.16 | -3.93% | 195,828 |
| Jun 18, 2026 | 4.17 | 4.44 | 4.17 | 4.33 | +3.84% | 241,018 |
| Jun 17, 2026 | 4.05 | 4.26 | 3.92 | 4.17 | +3.47% | 260,853 |
| Jun 16, 2026 | 4.09 | 4.17 | 4.00 | 4.03 | -1.47% | 380,116 |
| Jun 15, 2026 | 4.08 | 4.25 | 4.02 | 4.09 | +0.25% | 111,963 |
| Jun 12, 2026 | 4.09 | 4.20 | 4.06 | 4.08 | -0.49% | 126,122 |
| Jun 11, 2026 | 4.06 | 4.14 | 4.04 | 4.10 | +0.99% | 122,107 |
| Jun 10, 2026 | 4.04 | 4.17 | 4.04 | 4.06 | +1.00% | 136,512 |
| Jun 9, 2026 | 4.00 | 4.12 | 4.00 | 4.02 | +0.25% | 125,444 |
| Jun 8, 2026 | 4.20 | 4.20 | 3.98 | 4.01 | -1.96% | 91,933 |
| Jun 5, 2026 | 4.23 | 4.31 | 4.06 | 4.09 | -3.31% | 106,933 |
| Jun 4, 2026 | 4.26 | 4.38 | 4.23 | 4.23 | -0.70% | 92,398 |
| Jun 3, 2026 | 4.39 | 4.39 | 4.21 | 4.26 | -2.74% | 92,244 |
| Jun 2, 2026 | 4.55 | 4.55 | 4.33 | 4.38 | -1.35% | 117,743 |
| Jun 1, 2026 | 4.54 | 4.60 | 4.43 | 4.44 | -1.77% | 117,535 |
| May 29, 2026 | 4.67 | 4.71 | 4.51 | 4.52 | -3.21% | 132,310 |
| May 28, 2026 | 4.73 | 4.75 | 4.58 | 4.67 | -0.43% | 136,052 |
| May 27, 2026 | 4.71 | 4.76 | 4.63 | 4.69 | -0.21% | 178,515 |
| May 26, 2026 | 4.55 | 4.79 | 4.47 | 4.70 | +2.17% | 1,166,777 |
| May 22, 2026 | 4.45 | 4.61 | 4.39 | 4.60 | +3.37% | 168,825 |
| May 21, 2026 | 4.54 | 4.56 | 4.32 | 4.45 | -3.05% | 127,151 |
| May 20, 2026 | 4.52 | 4.61 | 4.48 | 4.59 | +0.88% | 119,546 |
| May 19, 2026 | 4.50 | 4.58 | 4.31 | 4.55 | +1.34% | 151,030 |
| May 18, 2026 | 4.42 | 4.69 | 4.39 | 4.49 | +0.67% | 1,413,313 |
| May 15, 2026 | 4.45 | 4.50 | 4.29 | 4.46 | -0.22% | 145,873 |
| May 14, 2026 | 4.55 | 4.64 | 4.16 | 4.47 | -1.76% | 306,867 |
| May 13, 2026 | 4.70 | 4.87 | 4.51 | 4.55 | +2.02% | 320,382 |
| May 12, 2026 | 4.11 | 4.55 | 4.09 | 4.46 | +8.52% | 367,802 |
| May 11, 2026 | 4.21 | 4.24 | 4.07 | 4.11 | -3.97% | 259,834 |
| May 8, 2026 | 3.78 | 4.33 | 3.64 | 4.28 | -4.04% | 279,608 |
| May 7, 2026 | 4.44 | 4.48 | 4.37 | 4.46 | +0.90% | 128,989 |
| May 6, 2026 | 4.68 | 4.71 | 4.24 | 4.42 | -3.49% | 364,797 |
| May 5, 2026 | 4.61 | 4.61 | 4.42 | 4.58 | -0.43% | 124,136 |
| May 4, 2026 | 5.10 | 5.10 | 4.58 | 4.60 | -2.95% | 161,947 |
| May 1, 2026 | 4.66 | 4.83 | 4.57 | 4.74 | +2.38% | 124,620 |
| Apr 30, 2026 | 4.93 | 4.94 | 4.62 | 4.63 | -6.28% | 171,902 |
| Apr 29, 2026 | 5.06 | 5.24 | 4.89 | 4.94 | -2.18% | 133,359 |
| Apr 28, 2026 | 5.39 | 5.49 | 5.03 | 5.05 | -6.65% | 129,837 |
| Apr 27, 2026 | 5.45 | 5.50 | 5.27 | 5.41 | -0.73% | 95,557 |
| Apr 24, 2026 | 5.66 | 5.67 | 5.43 | 5.45 | -3.71% | 93,809 |
| Apr 23, 2026 | 5.98 | 6.00 | 5.61 | 5.66 | -5.19% | 114,253 |
| Apr 22, 2026 | 6.00 | 6.05 | 5.82 | 5.97 | -0.67% | 57,792 |
| Apr 21, 2026 | 6.15 | 6.19 | 5.95 | 6.01 | -2.28% | 76,552 |
| Apr 20, 2026 | 5.94 | 6.18 | 5.82 | 6.15 | +2.84% | 291,094 |
| Apr 17, 2026 | 6.00 | 6.01 | 5.87 | 5.98 | +0.50% | 127,271 |
| Apr 16, 2026 | 5.81 | 6.03 | 5.78 | 5.95 | +2.59% | 275,978 |
| Apr 15, 2026 | 5.85 | 5.97 | 5.79 | 5.80 | -0.34% | 155,980 |
| Apr 14, 2026 | 5.64 | 5.84 | 5.58 | 5.82 | +4.11% | 139,842 |
| Apr 13, 2026 | 5.48 | 5.60 | 5.46 | 5.59 | +1.82% | 124,943 |
| Apr 10, 2026 | 5.56 | 5.56 | 5.42 | 5.49 | -1.08% | 67,270 |
| Apr 9, 2026 | 5.50 | 5.62 | 5.45 | 5.55 | +0.54% | 83,154 |
| Apr 8, 2026 | 5.56 | 5.68 | 5.38 | 5.52 | +1.85% | 123,067 |
| Apr 7, 2026 | 5.56 | 5.60 | 5.41 | 5.42 | -2.69% | 109,915 |
| Apr 6, 2026 | 5.37 | 5.57 | 5.37 | 5.57 | +2.96% | 160,392 |
| Apr 2, 2026 | 5.43 | 5.47 | 5.32 | 5.41 | -1.81% | 143,794 |
| Apr 1, 2026 | 5.52 | 5.64 | 5.50 | 5.51 | +0.18% | 136,966 |
| Mar 31, 2026 | 5.42 | 5.53 | 5.39 | 5.50 | +2.42% | 292,095 |
| Mar 30, 2026 | 5.35 | 5.50 | 5.21 | 5.37 | +1.51% | 140,929 |
| Mar 27, 2026 | 5.41 | 5.46 | 5.23 | 5.29 | -2.40% | 165,833 |
| Mar 26, 2026 | 5.54 | 5.63 | 5.41 | 5.42 | -2.87% | 146,922 |
| Mar 25, 2026 | 5.44 | 5.58 | 5.39 | 5.58 | +2.57% | 146,636 |
| Mar 24, 2026 | 5.44 | 5.52 | 5.38 | 5.44 | -0.91% | 141,690 |
| Mar 23, 2026 | 5.42 | 5.59 | 5.29 | 5.49 | +2.04% | 176,773 |
| Mar 20, 2026 | 5.50 | 5.59 | 5.36 | 5.38 | -2.00% | 166,138 |
| Mar 19, 2026 | 5.40 | 5.52 | 5.24 | 5.49 | +0.00% | 148,764 |
| Mar 18, 2026 | 5.49 | 5.66 | 5.47 | 5.49 | +0.00% | 169,393 |
| Mar 17, 2026 | 5.44 | 5.59 | 5.44 | 5.49 | +0.55% | 164,288 |
| Mar 16, 2026 | 5.37 | 5.54 | 5.37 | 5.46 | +1.68% | 192,718 |
| Mar 13, 2026 | 5.46 | 5.55 | 5.35 | 5.37 | -1.10% | 213,479 |
| Mar 12, 2026 | 5.41 | 5.52 | 5.32 | 5.43 | -0.55% | 227,892 |
| Mar 11, 2026 | 5.45 | 5.51 | 5.41 | 5.46 | -0.18% | 234,616 |
| Mar 10, 2026 | 5.45 | 5.59 | 5.36 | 5.47 | -0.36% | 305,153 |
| Mar 9, 2026 | 5.55 | 5.60 | 5.37 | 5.49 | -1.96% | 292,210 |
| Mar 6, 2026 | 5.46 | 5.74 | 5.46 | 5.60 | -2.44% | 184,019 |
| Mar 5, 2026 | 5.67 | 5.89 | 5.61 | 5.74 | +0.70% | 144,536 |
| Mar 4, 2026 | 5.73 | 5.97 | 5.63 | 5.70 | -0.35% | 261,019 |
| Mar 3, 2026 | 5.50 | 5.73 | 5.45 | 5.72 | +7.32% | 522,103 |
| Mar 2, 2026 | 4.79 | 5.49 | 4.66 | 5.33 | +10.81% | 289,459 |
| Feb 27, 2026 | 5.04 | 5.04 | 4.38 | 4.81 | -14.11% | 527,958 |
| Feb 26, 2026 | 5.52 | 5.62 | 5.47 | 5.60 | +1.82% | 114,721 |
| Feb 25, 2026 | 5.46 | 5.59 | 5.33 | 5.50 | +0.92% | 227,318 |
| Feb 24, 2026 | 5.19 | 5.61 | 5.11 | 5.45 | +4.01% | 204,311 |
| Feb 23, 2026 | 5.40 | 5.46 | 5.17 | 5.24 | -3.32% | 156,034 |
| Feb 20, 2026 | 5.26 | 5.46 | 5.26 | 5.42 | +2.46% | 165,457 |
| Feb 19, 2026 | 5.19 | 5.35 | 5.09 | 5.29 | +1.34% | 186,237 |
| Feb 18, 2026 | 5.07 | 5.34 | 5.05 | 5.22 | +3.37% | 177,468 |
| Feb 17, 2026 | 5.30 | 5.43 | 4.92 | 5.05 | -5.08% | 167,127 |
| Feb 13, 2026 | 5.40 | 5.47 | 5.29 | 5.32 | -1.48% | 187,104 |
| Feb 12, 2026 | 5.51 | 5.60 | 5.37 | 5.40 | -2.00% | 286,404 |
| Feb 11, 2026 | 5.52 | 5.57 | 5.42 | 5.51 | +0.00% | 137,078 |
| Feb 10, 2026 | 5.46 | 5.58 | 5.41 | 5.51 | +1.47% | 126,302 |
| Feb 9, 2026 | 5.28 | 5.45 | 5.21 | 5.43 | +3.04% | 372,921 |
| Feb 6, 2026 | 5.35 | 5.45 | 5.21 | 5.27 | -1.13% | 227,927 |
| Feb 5, 2026 | 5.43 | 5.53 | 5.30 | 5.33 | -2.02% | 205,383 |
| Feb 4, 2026 | 5.56 | 5.56 | 5.29 | 5.44 | -2.16% | 195,186 |
| Feb 3, 2026 | 5.51 | 5.62 | 5.45 | 5.56 | +1.09% | 265,089 |
| Feb 2, 2026 | 5.44 | 5.62 | 5.22 | 5.50 | +0.36% | 161,719 |
| Jan 30, 2026 | 5.49 | 5.56 | 5.18 | 5.48 | -0.18% | 450,011 |
| Jan 29, 2026 | 5.75 | 5.78 | 5.44 | 5.49 | -5.02% | 300,801 |
| Jan 28, 2026 | 5.85 | 5.92 | 5.75 | 5.78 | -1.03% | 111,202 |
| Jan 27, 2026 | 5.77 | 5.96 | 5.72 | 5.84 | +1.57% | 177,470 |
| Jan 26, 2026 | 5.73 | 5.85 | 5.71 | 5.75 | -0.17% | 203,757 |
| Jan 23, 2026 | 5.78 | 5.90 | 5.69 | 5.76 | -0.35% | 127,029 |
| Jan 22, 2026 | 5.87 | 6.20 | 5.75 | 5.78 | -0.34% | 191,075 |
| Jan 21, 2026 | 5.72 | 5.83 | 5.65 | 5.80 | +0.87% | 240,745 |
| Jan 20, 2026 | 5.79 | 5.83 | 5.43 | 5.75 | -2.21% | 213,186 |
| Jan 16, 2026 | 5.68 | 5.90 | 5.54 | 5.88 | +4.07% | 118,700 |
| Jan 15, 2026 | 5.92 | 5.92 | 5.59 | 5.65 | -3.75% | 258,982 |
| Jan 14, 2026 | 5.85 | 6.25 | 5.83 | 5.87 | +0.17% | 241,119 |
| Jan 13, 2026 | 5.84 | 5.91 | 5.78 | 5.86 | +0.86% | 127,700 |
| Jan 12, 2026 | 5.80 | 5.96 | 5.80 | 5.81 | +0.00% | 89,147 |
| Jan 9, 2026 | 5.86 | 5.96 | 5.68 | 5.81 | +0.00% | 196,666 |
| Jan 8, 2026 | 5.81 | 5.98 | 5.60 | 5.81 | -0.34% | 133,190 |
| Jan 7, 2026 | 5.87 | 5.96 | 5.68 | 5.83 | -0.34% | 181,085 |
| Jan 6, 2026 | 5.72 | 5.92 | 5.50 | 5.85 | +2.45% | 197,828 |
| Jan 5, 2026 | 5.90 | 5.97 | 5.67 | 5.71 | -3.22% | 206,274 |
| Jan 2, 2026 | 6.03 | 6.13 | 5.86 | 5.90 | -1.50% | 105,334 |
| Dec 31, 2025 | 5.97 | 6.05 | 5.93 | 5.99 | +0.00% | 100,343 |
| Dec 30, 2025 | 6.00 | 6.17 | 5.94 | 5.99 | -0.33% | 114,087 |
| Dec 29, 2025 | 5.87 | 6.02 | 5.86 | 6.01 | +1.69% | 189,159 |
| Dec 26, 2025 | 5.88 | 5.97 | 5.88 | 5.91 | -0.34% | 118,745 |
| Dec 24, 2025 | 5.82 | 5.99 | 5.66 | 5.93 | +1.72% | 119,826 |
| Dec 23, 2025 | 5.91 | 5.98 | 5.76 | 5.83 | -1.19% | 219,806 |
| Dec 22, 2025 | 5.92 | 6.02 | 5.90 | 5.90 | -0.34% | 147,783 |
| Dec 19, 2025 | 6.17 | 6.22 | 5.90 | 5.92 | -3.43% | 232,715 |
| Dec 18, 2025 | 6.24 | 6.31 | 5.97 | 6.13 | -0.33% | 200,015 |
| Dec 17, 2025 | 5.93 | 6.34 | 5.93 | 6.15 | +3.89% | 208,919 |
| Dec 16, 2025 | 5.86 | 6.01 | 5.86 | 5.92 | +0.17% | 99,700 |
| Dec 15, 2025 | 6.00 | 6.00 | 5.90 | 5.91 | -1.34% | 207,933 |
| Dec 12, 2025 | 5.90 | 6.16 | 5.90 | 5.99 | +1.35% | 230,031 |
| Dec 11, 2025 | 5.99 | 6.08 | 5.90 | 5.91 | -1.17% | 132,338 |
| Dec 10, 2025 | 6.20 | 6.30 | 5.92 | 5.98 | -4.17% | 255,744 |
| Dec 9, 2025 | 5.95 | 6.48 | 5.78 | 6.24 | +4.70% | 1,018,127 |
| Dec 8, 2025 | 6.12 | 6.12 | 5.91 | 5.96 | -1.97% | 146,147 |
| Dec 5, 2025 | 6.19 | 6.26 | 5.96 | 6.08 | -1.78% | 387,441 |
| Dec 4, 2025 | 6.50 | 6.58 | 6.13 | 6.19 | -3.73% | 380,841 |
| Dec 3, 2025 | 6.20 | 6.62 | 6.20 | 6.43 | +4.21% | 552,678 |
| Dec 2, 2025 | 5.96 | 6.32 | 5.90 | 6.17 | +3.52% | 419,820 |
| Dec 1, 2025 | 5.63 | 6.09 | 5.56 | 5.96 | +4.38% | 369,602 |
| Nov 28, 2025 | 5.74 | 5.81 | 5.62 | 5.71 | +0.35% | 219,233 |
| Nov 26, 2025 | 5.39 | 5.75 | 5.35 | 5.69 | +5.96% | 308,321 |
| Nov 25, 2025 | 5.08 | 5.51 | 5.00 | 5.37 | +6.97% | 590,274 |
| Nov 24, 2025 | 5.02 | 5.15 | 4.87 | 5.02 | +0.20% | 499,092 |
| Nov 21, 2025 | 4.78 | 5.03 | 4.59 | 5.01 | +3.09% | 340,930 |
| Nov 20, 2025 | 5.34 | 5.42 | 4.81 | 4.86 | -7.60% | 430,908 |
| Nov 19, 2025 | 4.82 | 5.34 | 4.81 | 5.26 | +9.58% | 657,685 |
| Nov 18, 2025 | 4.78 | 4.90 | 4.68 | 4.80 | -0.21% | 706,469 |
| Nov 17, 2025 | 4.92 | 5.00 | 4.79 | 4.81 | -3.02% | 323,461 |
| Nov 14, 2025 | 4.60 | 4.99 | 4.55 | 4.96 | +5.08% | 2,212,689 |
| Nov 13, 2025 | 4.90 | 5.05 | 4.55 | 4.72 | -4.65% | 418,799 |
| Nov 12, 2025 | 4.31 | 4.95 | 4.01 | 4.95 | +13.01% | 1,221,451 |
| Nov 11, 2025 | 4.15 | 4.38 | 4.12 | 4.38 | +6.05% | 250,353 |
| Nov 10, 2025 | 4.09 | 4.26 | 3.97 | 4.13 | +2.74% | 535,656 |
| Nov 7, 2025 | 3.99 | 4.17 | 3.83 | 4.02 | +15.52% | 666,041 |
| Nov 6, 2025 | 3.59 | 3.62 | 3.46 | 3.48 | -3.33% | 101,892 |
| Nov 5, 2025 | 3.52 | 3.64 | 3.52 | 3.60 | +1.41% | 52,954 |
| Nov 4, 2025 | 3.56 | 3.64 | 3.51 | 3.55 | -2.20% | 104,357 |
Daily open, high, low, close and volume for 1stdibs.com, Inc. Common Stock (DIBS). Showing 249 trading days. Unadjusted prices.