1stdibs.Com, Inc. (DIBS)
NASDAQ: DIBS · Real-Time Price · USD
6.08
-0.11 (-1.78%)
At close: Dec 5, 2025, 4:00 PM EST
6.07
-0.01 (-0.16%)
After-hours: Dec 5, 2025, 7:44 PM EST
1stdibs.Com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.19 | 6.27 | 5.96 | 6.08 | 6.08 | -1.78% | 387,440 |
| Dec 4, 2025 | 6.50 | 6.58 | 6.13 | 6.19 | 6.19 | -3.73% | 380,091 |
| Dec 3, 2025 | 6.20 | 6.63 | 6.20 | 6.43 | 6.43 | 4.21% | 551,808 |
| Dec 2, 2025 | 5.96 | 6.32 | 5.90 | 6.17 | 6.17 | 3.52% | 419,820 |
| Dec 1, 2025 | 5.63 | 6.09 | 5.56 | 5.96 | 5.96 | 4.38% | 369,396 |
| Nov 28, 2025 | 5.74 | 5.81 | 5.62 | 5.71 | 5.71 | 0.35% | 219,217 |
| Nov 26, 2025 | 5.39 | 5.75 | 5.35 | 5.69 | 5.69 | 5.96% | 308,311 |
| Nov 25, 2025 | 5.08 | 5.52 | 5.00 | 5.37 | 5.37 | 6.97% | 589,531 |
| Nov 24, 2025 | 5.02 | 5.15 | 4.87 | 5.02 | 5.02 | 0.20% | 495,431 |
| Nov 21, 2025 | 4.78 | 5.03 | 4.59 | 5.01 | 5.01 | 3.09% | 341,025 |
| Nov 20, 2025 | 5.34 | 5.42 | 4.81 | 4.86 | 4.86 | -7.60% | 430,908 |
| Nov 19, 2025 | 4.82 | 5.34 | 4.81 | 5.26 | 5.26 | 9.58% | 657,685 |
| Nov 18, 2025 | 4.78 | 4.90 | 4.68 | 4.80 | 4.80 | -0.21% | 706,579 |
| Nov 17, 2025 | 4.92 | 5.00 | 4.79 | 4.81 | 4.81 | -3.02% | 323,461 |
| Nov 14, 2025 | 4.60 | 4.99 | 4.55 | 4.96 | 4.96 | 5.08% | 2,212,689 |
| Nov 13, 2025 | 4.90 | 5.05 | 4.55 | 4.72 | 4.72 | -4.65% | 418,799 |
| Nov 12, 2025 | 4.31 | 4.95 | 4.01 | 4.95 | 4.95 | 13.01% | 1,221,451 |
| Nov 11, 2025 | 4.15 | 4.38 | 4.12 | 4.38 | 4.38 | 6.05% | 250,353 |
| Nov 10, 2025 | 4.09 | 4.26 | 3.97 | 4.13 | 4.13 | 2.74% | 535,656 |
| Nov 7, 2025 | 3.99 | 4.17 | 3.83 | 4.02 | 4.02 | 15.52% | 666,041 |
| Nov 6, 2025 | 3.59 | 3.62 | 3.47 | 3.48 | 3.48 | -3.33% | 101,892 |
| Nov 5, 2025 | 3.52 | 3.64 | 3.52 | 3.60 | 3.60 | 1.41% | 52,954 |
| Nov 4, 2025 | 3.56 | 3.64 | 3.51 | 3.55 | 3.55 | -2.20% | 104,357 |
| Nov 3, 2025 | 3.62 | 3.69 | 3.53 | 3.63 | 3.63 | 0.83% | 61,078 |
| Oct 31, 2025 | 3.75 | 3.83 | 3.56 | 3.60 | 3.60 | -2.96% | 62,411 |
| Oct 30, 2025 | 3.84 | 3.95 | 3.63 | 3.71 | 3.71 | -4.63% | 182,912 |
| Oct 29, 2025 | 3.87 | 3.95 | 3.67 | 3.89 | 3.89 | 1.83% | 148,265 |
| Oct 28, 2025 | 3.43 | 4.10 | 3.43 | 3.82 | 3.82 | 11.37% | 389,773 |
| Oct 27, 2025 | 3.33 | 3.50 | 3.25 | 3.43 | 3.43 | 4.89% | 147,520 |
| Oct 24, 2025 | 3.03 | 3.32 | 3.03 | 3.27 | 3.27 | 8.64% | 112,086 |
| Oct 23, 2025 | 2.86 | 3.10 | 2.86 | 3.01 | 3.01 | 4.51% | 83,881 |
| Oct 22, 2025 | 2.96 | 2.99 | 2.85 | 2.88 | 2.88 | -1.03% | 36,914 |
| Oct 21, 2025 | 2.77 | 2.96 | 2.75 | 2.91 | 2.91 | 5.05% | 40,913 |
| Oct 20, 2025 | 2.76 | 2.82 | 2.74 | 2.77 | 2.77 | 0.73% | 54,710 |
| Oct 17, 2025 | 2.71 | 2.76 | 2.63 | 2.75 | 2.75 | 1.48% | 87,039 |
| Oct 16, 2025 | 2.71 | 2.73 | 2.63 | 2.71 | 2.71 | 0.37% | 71,655 |
| Oct 15, 2025 | 2.70 | 2.73 | 2.60 | 2.70 | 2.70 | - | 16,954 |
| Oct 14, 2025 | 2.57 | 2.73 | 2.55 | 2.70 | 2.70 | 4.25% | 91,486 |
| Oct 13, 2025 | 2.59 | 2.66 | 2.56 | 2.59 | 2.59 | 1.57% | 15,977 |
| Oct 10, 2025 | 2.66 | 2.66 | 2.53 | 2.55 | 2.55 | -4.49% | 28,328 |
| Oct 9, 2025 | 2.63 | 2.69 | 2.62 | 2.67 | 2.67 | 1.52% | 42,438 |
| Oct 8, 2025 | 2.59 | 2.65 | 2.59 | 2.63 | 2.63 | 1.54% | 29,534 |
| Oct 7, 2025 | 2.66 | 2.69 | 2.59 | 2.59 | 2.59 | -1.89% | 40,025 |
| Oct 6, 2025 | 2.65 | 2.67 | 2.60 | 2.64 | 2.64 | 1.15% | 28,097 |
| Oct 3, 2025 | 2.67 | 2.68 | 2.56 | 2.61 | 2.61 | -2.25% | 49,320 |
| Oct 2, 2025 | 2.59 | 2.67 | 2.52 | 2.67 | 2.67 | 3.49% | 52,474 |
| Oct 1, 2025 | 2.59 | 2.64 | 2.56 | 2.58 | 2.58 | -0.39% | 95,631 |
| Sep 30, 2025 | 2.62 | 2.62 | 2.50 | 2.59 | 2.59 | -1.52% | 53,190 |
| Sep 29, 2025 | 2.64 | 2.68 | 2.57 | 2.63 | 2.63 | -0.38% | 66,066 |
| Sep 26, 2025 | 2.71 | 2.71 | 2.60 | 2.64 | 2.64 | -2.94% | 64,279 |