1stdibs.com, Inc. - Common Stock (DIBS)

Last Price5.9900

Change+0.0800 (1.35%)

NASDAQ · Last Trade: Dec 13th, 10:24 AM EST

Historical Prices For 1stdibs.com, Inc. - Common Stock (DIBS)

Date Range:

2025-09-13 - 2025-12-13

Date	Open	High	Low	Close	Volume	Adjusted Close
12/12/2025	5.90	6.16	5.90	5.99	230,031	5.99
12/11/2025	5.99	6.08	5.90	5.91	132,313	5.91
12/10/2025	6.20	6.30	5.92	5.98	255,744	5.98
12/09/2025	5.95	6.48	5.78	6.24	1,018,126	6.24
12/08/2025	6.12	6.12	5.91	5.96	143,647	5.96
12/05/2025	6.19	6.26	5.96	6.08	387,441	6.08
12/04/2025	6.50	6.58	6.13	6.19	380,841	6.19
12/03/2025	6.20	6.62	6.20	6.43	552,327	6.43
12/02/2025	5.96	6.32	5.90	6.17	419,767	6.17
12/01/2025	5.63	6.09	5.56	5.96	369,396	5.96
11/28/2025	5.74	5.81	5.62	5.71	219,233	5.71
11/26/2025	5.39	5.75	5.35	5.69	308,321	5.69
11/25/2025	5.08	5.51	5.00	5.37	590,031	5.37
11/24/2025	5.02	5.15	4.87	5.02	497,845	5.02
11/21/2025	4.78	5.03	4.59	5.01	341,030	5.01
11/20/2025	5.34	5.42	4.81	4.86	430,908	4.86
11/19/2025	4.82	5.34	4.81	5.26	657,072	5.26
11/18/2025	4.78	4.90	4.68	4.80	706,579	4.80
11/17/2025	4.92	5.00	4.79	4.81	323,085	4.81
11/14/2025	4.60	4.99	4.55	4.96	2,212,690	4.96
11/13/2025	4.90	5.05	4.55	4.72	418,699	4.72
11/12/2025	4.31	4.95	4.01	4.95	1,219,627	4.95
11/11/2025	4.15	4.38	4.12	4.38	249,233	4.38
11/10/2025	4.09	4.26	3.97	4.13	533,385	4.13
11/07/2025	3.99	4.17	3.83	4.02	666,041	4.02
11/06/2025	3.59	3.62	3.46	3.48	101,890	3.48
11/05/2025	3.52	3.64	3.52	3.60	52,754	3.60
11/04/2025	3.56	3.64	3.51	3.55	104,357	3.55
11/03/2025	3.62	3.69	3.53	3.63	61,078	3.63
10/31/2025	3.75	3.83	3.56	3.60	62,411	3.60
10/30/2025	3.84	3.95	3.63	3.71	182,912	3.71
10/29/2025	3.87	3.95	3.67	3.89	148,265	3.89
10/28/2025	3.43	4.10	3.43	3.82	389,773	3.82
10/27/2025	3.33	3.50	3.25	3.43	147,490	3.43
10/24/2025	3.03	3.32	3.03	3.27	112,086	3.27
10/23/2025	2.86	3.10	2.86	3.01	83,515	3.01
10/22/2025	2.96	2.98	2.85	2.88	36,914	2.88
10/21/2025	2.77	2.96	2.75	2.91	40,913	2.91
10/20/2025	2.76	2.82	2.74	2.77	54,710	2.77
10/17/2025	2.71	2.76	2.63	2.75	87,039	2.75
10/16/2025	2.71	2.73	2.63	2.71	71,655	2.71
10/15/2025	2.70	2.73	2.60	2.70	16,954	2.70
10/14/2025	2.57	2.73	2.55	2.70	91,486	2.70
10/13/2025	2.59	2.66	2.56	2.59	15,977	2.59
10/10/2025	2.66	2.66	2.53	2.55	28,328	2.55
10/09/2025	2.63	2.69	2.62	2.67	42,438	2.67
10/08/2025	2.59	2.65	2.59	2.63	29,534	2.63
10/07/2025	2.65	2.69	2.59	2.59	40,025	2.59
10/06/2025	2.65	2.67	2.60	2.64	28,097	2.64
10/03/2025	2.67	2.68	2.56	2.61	49,320	2.61
10/02/2025	2.59	2.67	2.52	2.67	52,474	2.67
10/01/2025	2.59	2.64	2.56	2.58	95,631	2.58
9/30/2025	2.62	2.62	2.50	2.59	53,190	2.59
9/29/2025	2.64	2.68	2.57	2.63	66,066	2.63
9/26/2025	2.71	2.71	2.60	2.64	64,279	2.64
9/25/2025	2.79	2.80	2.70	2.72	14,104	2.72
9/24/2025	2.85	2.85	2.77	2.78	40,465	2.78
9/23/2025	2.89	2.89	2.81	2.84	44,005	2.84
9/22/2025	2.86	2.89	2.83	2.89	111,389	2.89
9/19/2025	2.88	2.92	2.86	2.87	187,700	2.87
9/18/2025	2.79	2.88	2.79	2.87	91,085	2.87
9/17/2025	2.83	2.87	2.78	2.81	58,575	2.81
9/16/2025	2.76	2.83	2.73	2.81	38,871	2.81
9/15/2025	2.81	2.86	2.69	2.78	40,016	2.78