1stdibs.Com, Inc. (DIBS) NASDAQ
5.41
-0.1(-1.81%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
5.41
-0.1(-1.81%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 5.43 | 5.41 | 5.41 | 5.47 | 5.32 | 143,793 |
| April 01, 2026 | 5.52 | 5.51 | 5.51 | 5.64 | 5.5 | 136,966 |
| March 31, 2026 | 5.42 | 5.5 | 5.5 | 5.53 | 5.4 | 292,086 |
| March 30, 2026 | 5.35 | 5.37 | 5.37 | 5.5 | 5.21 | 140,379 |
| March 27, 2026 | 5.41 | 5.29 | 5.29 | 5.46 | 5.23 | 165,833 |
| March 26, 2026 | 5.54 | 5.42 | 5.42 | 5.63 | 5.41 | 146,921 |
| March 25, 2026 | 5.44 | 5.58 | 5.58 | 5.58 | 5.39 | 146,636 |
| March 24, 2026 | 5.44 | 5.44 | 5.44 | 5.52 | 5.38 | 141,690 |
| March 23, 2026 | 5.42 | 5.49 | 5.49 | 5.59 | 5.29 | 176,772 |
| March 20, 2026 | 5.5 | 5.38 | 5.38 | 5.59 | 5.36 | 161,092 |
| March 19, 2026 | 5.4 | 5.49 | 5.49 | 5.52 | 5.24 | 143,339 |
| March 18, 2026 | 5.49 | 5.49 | 5.49 | 5.66 | 5.48 | 169,393 |
| March 17, 2026 | 5.44 | 5.49 | 5.49 | 5.59 | 5.44 | 164,388 |
| March 16, 2026 | 5.37 | 5.46 | 5.46 | 5.54 | 5.37 | 192,718 |
| March 13, 2026 | 5.46 | 5.37 | 5.37 | 5.55 | 5.35 | 213,479 |
| March 12, 2026 | 5.41 | 5.43 | 5.43 | 5.52 | 5.32 | 229,408 |
| March 11, 2026 | 5.45 | 5.46 | 5.46 | 5.51 | 5.41 | 230,210 |
| March 10, 2026 | 5.45 | 5.47 | 5.47 | 5.59 | 5.36 | 284,562 |
| March 09, 2026 | 5.55 | 5.49 | 5.49 | 5.6 | 5.37 | 292,159 |
| March 06, 2026 | 5.46 | 5.6 | 5.6 | 5.74 | 5.46 | 184,019 |
| March 05, 2026 | 5.67 | 5.74 | 5.74 | 5.89 | 5.61 | 144,535 |
| March 04, 2026 | 5.73 | 5.7 | 5.7 | 5.97 | 5.63 | 259,224 |
| March 03, 2026 | 5.5 | 5.72 | 5.72 | 5.73 | 5.45 | 520,175 |
| March 02, 2026 | 4.79 | 5.33 | 5.33 | 5.49 | 4.66 | 289,500 |
| February 27, 2026 | 5.04 | 4.81 | 4.81 | 5.04 | 4.38 | 528,000 |
| February 26, 2026 | 5.52 | 5.6 | 5.6 | 5.62 | 5.47 | 114,721 |
| February 25, 2026 | 5.46 | 5.5 | 5.5 | 5.6 | 5.33 | 227,317 |
| February 24, 2026 | 5.19 | 5.45 | 5.45 | 5.61 | 5.11 | 204,310 |
| February 23, 2026 | 5.4 | 5.24 | 5.24 | 5.46 | 5.17 | 156,033 |
| February 20, 2026 | 5.26 | 5.42 | 0 | 5.46 | 5.26 | 165,500 |
| February 19, 2026 | 5.19 | 5.29 | 0 | 5.35 | 5.09 | 186,237 |
| February 18, 2026 | 5.07 | 5.22 | 0 | 5.34 | 5.06 | 177,500 |
| February 17, 2026 | 5.3 | 5.05 | 0 | 5.43 | 4.92 | 167,127 |
| February 13, 2026 | 5.4 | 5.32 | 0 | 5.47 | 5.29 | 187,104 |
| February 12, 2026 | 5.51 | 5.4 | 0 | 5.6 | 5.37 | 286,404 |
| February 11, 2026 | 5.52 | 5.51 | 0 | 5.57 | 5.42 | 137,100 |
| February 10, 2026 | 5.46 | 5.51 | 0 | 5.58 | 5.41 | 126,302 |
| February 09, 2026 | 5.28 | 5.43 | 0 | 5.45 | 5.21 | 372,921 |
| February 06, 2026 | 5.35 | 5.27 | 0 | 5.45 | 5.21 | 227,927 |
| February 05, 2026 | 5.43 | 5.33 | 0 | 5.53 | 5.3 | 205,400 |
| February 04, 2026 | 5.56 | 5.44 | 0 | 5.56 | 5.29 | 195,200 |
| February 03, 2026 | 5.51 | 5.56 | 0 | 5.62 | 5.45 | 265,100 |
| February 02, 2026 | 5.44 | 5.5 | 0 | 5.62 | 5.22 | 161,719 |
| January 30, 2026 | 5.49 | 5.48 | 0 | 5.56 | 5.19 | 450,011 |
| January 29, 2026 | 5.75 | 5.49 | 0 | 5.78 | 5.44 | 300,801 |
| January 28, 2026 | 5.85 | 5.78 | 0 | 5.92 | 5.75 | 111,202 |
| January 27, 2026 | 5.77 | 5.84 | 0 | 5.96 | 5.72 | 177,500 |
| January 26, 2026 | 5.73 | 5.75 | 0 | 5.85 | 5.71 | 203,800 |
| January 23, 2026 | 5.78 | 5.76 | 0 | 5.9 | 5.69 | 127,029 |
| January 22, 2026 | 5.87 | 5.78 | 0 | 6.2 | 5.75 | 191,100 |
| January 21, 2026 | 5.72 | 5.8 | 0 | 5.83 | 5.65 | 240,745 |
| January 20, 2026 | 5.79 | 5.75 | 0 | 5.83 | 5.43 | 213,200 |
| January 16, 2026 | 5.68 | 5.88 | 0 | 5.9 | 5.54 | 118,700 |
| January 15, 2026 | 5.92 | 5.65 | 0 | 5.92 | 5.59 | 259,000 |
| January 14, 2026 | 5.85 | 5.87 | 0 | 6.25 | 5.83 | 241,119 |
| January 13, 2026 | 5.84 | 5.86 | 0 | 5.91 | 5.78 | 127,700 |
| January 12, 2026 | 5.8 | 5.81 | 0 | 5.96 | 5.8 | 89,147 |
| January 09, 2026 | 5.86 | 5.81 | 0 | 5.96 | 5.69 | 196,700 |
| January 08, 2026 | 5.81 | 5.81 | 0 | 5.98 | 5.6 | 133,200 |
| January 07, 2026 | 5.87 | 5.83 | 0 | 5.96 | 5.68 | 181,100 |