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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	6.47	6.19	6.19	6.58	6.13	379,600
December 03, 2025	6.2	6.43	6.43	6.63	6.2	552,300
December 02, 2025	5.96	6.17	6.17	6.32	5.9	419,820
December 01, 2025	5.63	5.96	5.96	6.09	5.56	369,602
November 28, 2025	5.74	5.71	5.71	5.81	5.62	219,233
November 26, 2025	5.39	5.69	5.69	5.75	5.35	308,321
November 25, 2025	5.08	5.37	5.37	5.52	5	590,274
November 24, 2025	5.02	5.02	5.02	5.15	4.87	499,100
November 21, 2025	4.78	5.01	5.01	5.03	4.59	341,030
November 20, 2025	5.34	4.86	4.86	5.42	4.81	430,908
November 19, 2025	4.82	5.26	5.26	5.34	4.81	657,700
November 18, 2025	4.78	4.8	4.8	4.9	4.68	706,600
November 17, 2025	4.92	4.81	4.81	5	4.79	323,461
November 14, 2025	4.6	4.96	4.96	4.99	4.55	2.21M
November 13, 2025	4.9	4.72	4.72	5.05	4.55	418,700
November 12, 2025	4.31	4.95	4.95	4.95	4.01	1.22M
November 11, 2025	4.15	4.38	4.38	4.38	4.12	250,400
November 10, 2025	4.09	4.13	4.13	4.26	3.97	535,700
November 07, 2025	3.99	4.02	4.02	4.17	3.83	666,041
November 06, 2025	3.59	3.48	3.48	3.62	3.47	101,900
November 05, 2025	3.52	3.6	3.6	3.64	3.52	52,954
November 04, 2025	3.56	3.55	3.55	3.64	3.51	104,400
November 03, 2025	3.62	3.63	3.63	3.69	3.53	61,100
October 31, 2025	3.75	3.6	3.6	3.83	3.56	62,411
October 30, 2025	3.84	3.71	3.71	3.95	3.63	182,912
October 29, 2025	3.87	3.89	3.89	3.95	3.67	148,265
October 28, 2025	3.43	3.82	3.82	4.1	3.43	389,773
October 27, 2025	3.33	3.43	3.43	3.5	3.25	147,520
October 24, 2025	3.03	3.27	3.27	3.32	3.03	112,086
October 23, 2025	2.86	3.01	3.01	3.1	2.86	83,881
October 22, 2025	2.96	2.88	2.88	2.99	2.85	36,914
October 21, 2025	2.77	2.91	2.91	2.96	2.75	40,913
October 20, 2025	2.76	2.77	2.77	2.82	2.74	54,710
October 17, 2025	2.71	2.75	2.75	2.76	2.63	87,039
October 16, 2025	2.71	2.71	2.71	2.73	2.63	71,700
October 15, 2025	2.7	2.7	2.7	2.73	2.6	17,000
October 14, 2025	2.57	2.7	2.7	2.73	2.55	91,500
October 13, 2025	2.59	2.59	2.59	2.66	2.56	16,000
October 10, 2025	2.66	2.55	2.55	2.66	2.53	28,328
October 09, 2025	2.63	2.67	2.67	2.69	2.62	42,438
October 08, 2025	2.59	2.63	2.63	2.65	2.59	29,462
October 07, 2025	2.66	2.59	2.59	2.69	2.59	40,025
October 06, 2025	2.65	2.64	2.64	2.67	2.6	28,100
October 03, 2025	2.67	2.61	2.61	2.68	2.56	49,320
October 02, 2025	2.59	2.67	2.67	2.67	2.52	52,500
October 01, 2025	2.59	2.58	2.58	2.64	2.56	95,631
September 30, 2025	2.62	2.59	2.59	2.62	2.5	53,200
September 29, 2025	2.64	2.63	2.63	2.68	2.57	66,100
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

1stdibs.Com, Inc. (DIBS) NASDAQ