1stdibs.Com, Inc. - DIBS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2.71	2.64	2.64	2.71	2.6	64,300
September 25, 2025	2.79	2.72	2.72	2.8	2.7	14,104
September 24, 2025	2.85	2.78	2.78	2.85	2.77	40,500
September 23, 2025	2.89	2.84	2.84	2.89	2.81	44,005
September 22, 2025	2.86	2.89	2.89	2.89	2.83	111,400
September 19, 2025	2.88	2.87	2.87	2.92	2.86	187,700
September 18, 2025	2.79	2.87	2.87	2.88	2.79	91,100
September 17, 2025	2.83	2.81	2.81	2.87	2.78	58,600
September 16, 2025	2.76	2.81	2.81	2.83	2.73	38,900
September 15, 2025	2.81	2.78	2.78	2.86	2.69	40,016
September 12, 2025	2.75	2.8	2.8	2.85	2.73	57,300
September 11, 2025	2.77	2.75	2.75	2.86	2.72	47,023
September 10, 2025	2.87	2.75	2.75	2.89	2.68	74,302
September 09, 2025	2.77	2.89	2.89	2.9	2.77	35,111
September 08, 2025	2.74	2.8	2.8	2.89	2.68	149,313
September 05, 2025	2.76	2.77	2.77	2.82	2.75	37,700
September 04, 2025	2.77	2.76	2.76	2.8	2.73	15,700
September 03, 2025	2.73	2.75	2.75	2.78	2.69	65,700
September 02, 2025	2.77	2.75	2.75	2.77	2.7	30,802
August 29, 2025	2.75	2.74	2.74	2.75	2.67	33,200
August 28, 2025	2.7	2.73	2.73	2.74	2.7	36,207
August 27, 2025	2.66	2.72	2.72	2.75	2.65	35,701
August 26, 2025	2.62	2.68	2.68	2.72	2.62	47,712
August 25, 2025	2.64	2.62	2.62	2.72	2.62	30,907
August 22, 2025	2.65	2.66	2.66	2.67	2.63	30,900
August 21, 2025	2.57	2.63	2.63	2.65	2.55	31,400
August 20, 2025	2.59	2.59	2.59	2.62	2.54	73,700
August 19, 2025	2.65	2.6	2.6	2.7	2.59	15,203
August 18, 2025	2.57	2.63	2.63	2.67	2.54	87,300
August 15, 2025	2.63	2.57	2.57	2.64	2.56	47,233
August 14, 2025	2.64	2.63	2.63	2.65	2.56	43,400
August 13, 2025	2.66	2.67	2.67	2.72	2.65	90,640
August 12, 2025	2.62	2.66	2.66	2.74	2.62	84,400
August 11, 2025	2.79	2.62	2.62	2.79	2.61	46,000
August 08, 2025	2.76	2.61	2.61	2.8	2.57	50,614
August 07, 2025	2.75	2.75	2.75	2.78	2.64	55,500
August 06, 2025	2.71	2.75	2.75	2.78	2.56	42,675
August 05, 2025	2.65	2.63	2.63	2.69	2.53	23,700
August 04, 2025	2.62	2.67	2.67	2.71	2.62	68,700
August 01, 2025	2.76	2.63	2.63	2.76	2.59	55,012
July 31, 2025	2.59	2.76	2.76	2.78	2.54	72,900
July 30, 2025	2.68	2.59	2.59	2.71	2.58	46,600
July 29, 2025	2.76	2.67	2.67	2.78	2.62	22,633
July 28, 2025	2.69	2.76	2.76	2.77	2.63	40,243
July 25, 2025	2.73	2.69	2.69	2.78	2.69	37,300
July 24, 2025	2.75	2.75	2.75	2.78	2.69	47,207
July 23, 2025	2.75	2.75	2.75	2.78	2.7	20,200
July 22, 2025	2.67	2.72	2.72	2.75	2.67	36,800
July 21, 2025	2.71	2.69	2.69	2.76	2.64	28,335
July 18, 2025	2.73	2.68	2.68	2.76	2.65	21,200
July 17, 2025	2.74	2.7	2.7	2.83	2.7	72,529
July 16, 2025	2.71	2.76	2.76	2.78	2.67	16,813
July 15, 2025	2.82	2.71	2.71	2.82	2.7	37,121
July 14, 2025	2.76	2.82	2.82	2.82	2.69	78,300
July 11, 2025	2.75	2.77	2.77	2.8	2.71	39,500
July 10, 2025	2.78	2.77	2.77	2.8	2.72	32,616
July 09, 2025	2.71	2.81	2.81	2.83	2.69	50,803
July 08, 2025	2.73	2.72	2.72	2.77	2.67	119,617
July 07, 2025	2.85	2.74	2.74	2.85	2.72	48,800
July 03, 2025	2.75	2.85	2.85	3.07	2.75	55,800

1stdibs.Com, Inc. (DIBS) NASDAQ