1stdibs.Com, Inc. (DIBS)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
04 June 2023 - 04 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 June 2024 | 5.40 | 5.59 | 5.39 | 5.59 | 5.59 | 72,700 |
| 31 May 2024 | 5.46 | 5.56 | 5.36 | 5.39 | 5.39 | 59,500 |
| 30 May 2024 | 5.49 | 5.58 | 5.35 | 5.47 | 5.47 | 60,700 |
| 29 May 2024 | 5.50 | 5.65 | 5.42 | 5.48 | 5.48 | 130,900 |
| 28 May 2024 | 5.53 | 5.63 | 5.43 | 5.53 | 5.53 | 128,500 |
| 24 May 2024 | 5.56 | 5.64 | 5.49 | 5.54 | 5.54 | 89,100 |
| 23 May 2024 | 5.60 | 5.68 | 5.46 | 5.55 | 5.55 | 84,400 |
| 22 May 2024 | 5.54 | 5.65 | 5.49 | 5.60 | 5.60 | 180,400 |
| 21 May 2024 | 5.54 | 5.63 | 5.51 | 5.53 | 5.53 | 94,900 |
| 20 May 2024 | 5.54 | 5.63 | 5.46 | 5.58 | 5.58 | 72,600 |
| 17 May 2024 | 5.81 | 5.81 | 5.54 | 5.58 | 5.58 | 73,600 |
| 16 May 2024 | 5.89 | 5.98 | 5.78 | 5.80 | 5.80 | 56,900 |
| 15 May 2024 | 6.10 | 6.10 | 5.82 | 5.89 | 5.89 | 65,100 |
| 14 May 2024 | 6.08 | 6.14 | 6.02 | 6.05 | 6.05 | 72,100 |
| 13 May 2024 | 6.05 | 6.20 | 5.96 | 6.07 | 6.07 | 114,000 |
| 10 May 2024 | 5.94 | 6.05 | 5.92 | 6.05 | 6.05 | 105,000 |
| 09 May 2024 | 5.89 | 6.03 | 5.87 | 5.90 | 5.90 | 146,400 |
| 08 May 2024 | 5.69 | 5.96 | 5.51 | 5.88 | 5.88 | 111,800 |
| 07 May 2024 | 5.58 | 5.87 | 5.57 | 5.69 | 5.69 | 175,700 |
| 06 May 2024 | 5.73 | 6.02 | 5.64 | 5.64 | 5.64 | 194,900 |
| 03 May 2024 | 5.88 | 5.98 | 5.71 | 5.74 | 5.74 | 47,200 |
| 02 May 2024 | 5.71 | 5.84 | 5.61 | 5.84 | 5.84 | 52,600 |
| 01 May 2024 | 5.71 | 5.88 | 5.65 | 5.69 | 5.69 | 54,600 |
| 30 Apr 2024 | 5.84 | 6.00 | 5.69 | 5.72 | 5.72 | 109,100 |
| 29 Apr 2024 | 5.68 | 5.89 | 5.65 | 5.89 | 5.89 | 69,100 |
| 26 Apr 2024 | 5.60 | 5.97 | 5.60 | 5.64 | 5.64 | 129,700 |
| 25 Apr 2024 | 5.34 | 5.61 | 5.34 | 5.60 | 5.60 | 203,800 |
| 24 Apr 2024 | 5.33 | 5.48 | 5.32 | 5.35 | 5.35 | 294,900 |
| 23 Apr 2024 | 5.38 | 5.54 | 5.27 | 5.30 | 5.30 | 190,800 |
| 22 Apr 2024 | 5.25 | 5.47 | 5.25 | 5.40 | 5.40 | 61,300 |
| 19 Apr 2024 | 5.26 | 5.49 | 5.15 | 5.32 | 5.32 | 136,800 |
| 18 Apr 2024 | 5.06 | 5.38 | 5.01 | 5.31 | 5.31 | 103,400 |
| 17 Apr 2024 | 5.03 | 5.10 | 4.96 | 5.10 | 5.10 | 134,400 |
| 16 Apr 2024 | 4.87 | 5.07 | 4.87 | 4.99 | 4.99 | 116,500 |
| 15 Apr 2024 | 5.20 | 5.26 | 4.86 | 4.90 | 4.90 | 297,500 |
| 12 Apr 2024 | 5.52 | 5.52 | 5.19 | 5.20 | 5.20 | 121,900 |
| 11 Apr 2024 | 5.63 | 5.67 | 5.51 | 5.54 | 5.54 | 113,400 |
| 10 Apr 2024 | 5.77 | 5.80 | 5.59 | 5.65 | 5.65 | 107,700 |
| 09 Apr 2024 | 5.84 | 5.92 | 5.77 | 5.84 | 5.84 | 59,600 |
| 08 Apr 2024 | 5.90 | 5.97 | 5.83 | 5.86 | 5.86 | 109,000 |
| 05 Apr 2024 | 5.94 | 5.98 | 5.81 | 5.90 | 5.90 | 61,400 |
| 04 Apr 2024 | 5.94 | 6.05 | 5.74 | 5.88 | 5.88 | 111,100 |
| 03 Apr 2024 | 5.95 | 6.01 | 5.90 | 5.95 | 5.95 | 139,700 |
| 02 Apr 2024 | 5.85 | 6.09 | 5.75 | 5.95 | 5.95 | 154,400 |
| 01 Apr 2024 | 5.81 | 6.05 | 5.78 | 6.00 | 6.00 | 82,300 |
| 28 Mar 2024 | 5.99 | 6.08 | 5.93 | 5.96 | 5.96 | 204,400 |
| 27 Mar 2024 | 6.06 | 6.13 | 5.88 | 5.95 | 5.95 | 144,000 |
| 26 Mar 2024 | 6.02 | 6.24 | 5.98 | 6.06 | 6.06 | 151,900 |
| 25 Mar 2024 | 6.21 | 6.25 | 6.01 | 6.03 | 6.03 | 98,100 |
| 22 Mar 2024 | 5.95 | 6.23 | 5.95 | 6.15 | 6.15 | 56,400 |
| 21 Mar 2024 | 5.97 | 6.14 | 5.95 | 6.05 | 6.05 | 119,000 |
| 20 Mar 2024 | 5.97 | 6.08 | 5.89 | 5.99 | 5.99 | 151,000 |
| 19 Mar 2024 | 5.95 | 6.09 | 5.90 | 5.95 | 5.95 | 133,900 |
| 18 Mar 2024 | 6.15 | 6.25 | 5.90 | 5.95 | 5.95 | 242,500 |
| 15 Mar 2024 | 6.00 | 6.15 | 5.83 | 5.90 | 5.90 | 119,100 |
| 14 Mar 2024 | 6.11 | 6.30 | 5.91 | 6.05 | 6.05 | 152,300 |
| 13 Mar 2024 | 5.45 | 6.12 | 5.45 | 6.06 | 6.06 | 160,800 |
| 12 Mar 2024 | 5.85 | 5.85 | 5.39 | 5.41 | 5.41 | 102,500 |
| 11 Mar 2024 | 5.15 | 5.88 | 5.10 | 5.82 | 5.82 | 175,900 |
| 08 Mar 2024 | 5.30 | 5.42 | 5.23 | 5.25 | 5.25 | 61,600 |
| 07 Mar 2024 | 5.07 | 5.34 | 5.05 | 5.26 | 5.26 | 34,100 |
| 06 Mar 2024 | 5.15 | 5.42 | 5.00 | 5.07 | 5.07 | 54,500 |
| 05 Mar 2024 | 5.15 | 5.45 | 4.96 | 5.12 | 5.12 | 81,500 |
| 04 Mar 2024 | 5.24 | 5.65 | 5.21 | 5.32 | 5.32 | 127,100 |
| 01 Mar 2024 | 5.17 | 5.49 | 5.05 | 5.25 | 5.25 | 170,400 |
| 29 Feb 2024 | 4.65 | 5.30 | 4.65 | 5.15 | 5.15 | 123,900 |
| 28 Feb 2024 | 5.07 | 5.07 | 4.56 | 4.99 | 4.99 | 101,100 |
| 27 Feb 2024 | 5.01 | 5.08 | 4.92 | 5.02 | 5.02 | 86,500 |
| 26 Feb 2024 | 4.70 | 5.05 | 4.69 | 5.02 | 5.02 | 91,100 |
| 23 Feb 2024 | 4.60 | 4.88 | 4.55 | 4.75 | 4.75 | 157,200 |
| 22 Feb 2024 | 4.65 | 4.77 | 4.60 | 4.61 | 4.61 | 27,700 |
| 21 Feb 2024 | 4.68 | 4.85 | 4.65 | 4.65 | 4.65 | 47,700 |
| 20 Feb 2024 | 4.59 | 4.87 | 4.59 | 4.68 | 4.68 | 105,900 |
| 16 Feb 2024 | 4.75 | 4.83 | 4.57 | 4.68 | 4.68 | 29,800 |
| 15 Feb 2024 | 4.75 | 4.85 | 4.67 | 4.76 | 4.76 | 29,800 |
| 14 Feb 2024 | 4.65 | 4.79 | 4.55 | 4.76 | 4.76 | 34,400 |
| 13 Feb 2024 | 4.73 | 4.83 | 4.56 | 4.56 | 4.56 | 44,700 |
| 12 Feb 2024 | 4.47 | 4.99 | 4.43 | 4.84 | 4.84 | 66,000 |
| 09 Feb 2024 | 4.54 | 4.57 | 4.45 | 4.48 | 4.48 | 63,100 |
| 08 Feb 2024 | 4.40 | 4.57 | 4.40 | 4.50 | 4.50 | 18,600 |
| 07 Feb 2024 | 4.52 | 4.63 | 4.39 | 4.40 | 4.40 | 43,300 |
| 06 Feb 2024 | 4.50 | 4.58 | 4.45 | 4.53 | 4.53 | 36,600 |
| 05 Feb 2024 | 4.47 | 4.50 | 4.44 | 4.50 | 4.50 | 47,500 |
| 02 Feb 2024 | 4.43 | 4.64 | 4.43 | 4.62 | 4.62 | 48,400 |
| 01 Feb 2024 | 4.62 | 4.63 | 4.41 | 4.43 | 4.43 | 89,200 |
| 31 Jan 2024 | 4.80 | 4.83 | 4.59 | 4.61 | 4.61 | 41,700 |
| 30 Jan 2024 | 4.89 | 4.96 | 4.83 | 4.86 | 4.86 | 45,800 |
| 29 Jan 2024 | 4.97 | 5.01 | 4.88 | 4.92 | 4.92 | 33,700 |
| 26 Jan 2024 | 4.98 | 5.05 | 4.92 | 4.94 | 4.94 | 34,600 |
| 25 Jan 2024 | 5.00 | 5.05 | 4.78 | 4.99 | 4.99 | 43,500 |
| 24 Jan 2024 | 5.00 | 5.09 | 4.99 | 5.00 | 5.00 | 39,500 |
| 23 Jan 2024 | 5.05 | 5.13 | 4.96 | 4.99 | 4.99 | 37,400 |
| 22 Jan 2024 | 4.84 | 5.11 | 4.84 | 4.99 | 4.99 | 74,400 |
| 19 Jan 2024 | 4.99 | 5.11 | 4.85 | 4.89 | 4.89 | 42,100 |
| 18 Jan 2024 | 5.01 | 5.24 | 4.88 | 4.99 | 4.99 | 187,900 |
| 17 Jan 2024 | 4.73 | 5.02 | 4.66 | 4.99 | 4.99 | 169,400 |
| 16 Jan 2024 | 4.67 | 4.90 | 4.59 | 4.78 | 4.78 | 76,200 |
| 12 Jan 2024 | 4.67 | 4.87 | 4.59 | 4.68 | 4.68 | 36,300 |
| 11 Jan 2024 | 4.50 | 4.83 | 4.32 | 4.67 | 4.67 | 68,200 |
| 10 Jan 2024 | 4.70 | 4.70 | 4.49 | 4.49 | 4.49 | 50,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.