1stdibs.Com Inc. (DIBS)
3.71
-0.05 (-1.33%)
At close: Feb 28, 2025, 3:59 PM
3.68
-0.81%
After-hours: Feb 28, 2025, 03:59 PM EST
DIBS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 4.00 | 4.19 | 3.62 | 3.68 | -0.08 | -2.13% | 88,025 |
| Feb 27, 2025 | 3.82 | 3.88 | 3.71 | 3.76 | -0.04 | -1.05% | 85,300 |
| Feb 26, 2025 | 4.07 | 4.07 | 3.80 | 3.80 | -0.26 | -6.40% | 52,662 |
| Feb 25, 2025 | 3.98 | 4.12 | 3.90 | 4.06 | 0.10 | 2.53% | 61,000 |
| Feb 24, 2025 | 4.05 | 4.06 | 3.93 | 3.96 | -0.09 | -2.22% | 42,742 |
| Feb 21, 2025 | 4.10 | 4.12 | 4.02 | 4.05 | -0.01 | -0.25% | 95,300 |
| Feb 20, 2025 | 4.03 | 4.09 | 3.99 | 4.06 | 0.04 | 1.00% | 42,245 |
| Feb 19, 2025 | 4.09 | 4.09 | 4.00 | 4.02 | -0.07 | -1.71% | 36,232 |
| Feb 18, 2025 | 4.13 | 4.14 | 4.06 | 4.09 | -0.05 | -1.21% | 108,300 |
| Feb 14, 2025 | 4.17 | 4.25 | 4.11 | 4.14 | -0.01 | -0.24% | 40,200 |
| Feb 13, 2025 | 3.98 | 4.15 | 3.97 | 4.15 | 0.20 | 5.06% | 44,200 |
| Feb 12, 2025 | 3.96 | 4.07 | 3.93 | 3.95 | -0.03 | -0.75% | 91,400 |
| Feb 11, 2025 | 4.02 | 4.07 | 3.98 | 3.98 | -0.07 | -1.73% | 53,337 |
| Feb 10, 2025 | 4.05 | 4.07 | 4.01 | 4.05 | 0.00 | 0.00% | 24,729 |
| Feb 7, 2025 | 4.12 | 4.12 | 4.05 | 4.05 | -0.07 | -1.70% | 54,200 |
| Feb 6, 2025 | 4.03 | 4.19 | 4.03 | 4.12 | 0.05 | 1.23% | 190,400 |
| Feb 5, 2025 | 4.13 | 4.22 | 4.07 | 4.07 | -0.07 | -1.69% | 66,341 |
| Feb 4, 2025 | 3.98 | 4.18 | 3.91 | 4.14 | 0.14 | 3.50% | 116,538 |
| Feb 3, 2025 | 3.89 | 4.10 | 3.85 | 4.00 | 0.11 | 2.83% | 201,735 |
| Jan 31, 2025 | 3.65 | 3.97 | 3.63 | 3.89 | 0.24 | 6.58% | 174,733 |
| Jan 30, 2025 | 3.66 | 3.72 | 3.64 | 3.65 | 0.03 | 0.83% | 28,832 |
| Jan 29, 2025 | 3.69 | 3.72 | 3.61 | 3.62 | -0.09 | -2.43% | 41,000 |
| Jan 28, 2025 | 3.62 | 3.72 | 3.62 | 3.71 | 0.11 | 3.06% | 37,800 |
| Jan 27, 2025 | 3.61 | 3.68 | 3.53 | 3.60 | -0.02 | -0.55% | 61,905 |
| Jan 24, 2025 | 3.57 | 3.66 | 3.57 | 3.62 | 0.03 | 0.84% | 49,637 |
| Jan 23, 2025 | 3.60 | 3.62 | 3.55 | 3.59 | -0.04 | -1.10% | 72,500 |
| Jan 22, 2025 | 3.61 | 3.73 | 3.61 | 3.63 | 0.00 | 0.00% | 64,634 |
| Jan 21, 2025 | 3.64 | 3.71 | 3.61 | 3.63 | 0.00 | 0.00% | 47,100 |
| Jan 17, 2025 | 3.62 | 3.69 | 3.56 | 3.63 | 0.03 | 0.83% | 109,609 |
| Jan 16, 2025 | 3.68 | 3.69 | 3.60 | 3.60 | -0.08 | -2.17% | 70,400 |
| Jan 15, 2025 | 3.67 | 3.70 | 3.62 | 3.68 | 0.09 | 2.51% | 30,600 |
| Jan 14, 2025 | 3.58 | 3.61 | 3.51 | 3.59 | 0.02 | 0.56% | 35,635 |
| Jan 13, 2025 | 3.50 | 3.59 | 3.50 | 3.57 | 0.06 | 1.71% | 60,200 |
| Jan 10, 2025 | 3.45 | 3.56 | 3.40 | 3.51 | 0.02 | 0.57% | 84,800 |
| Jan 8, 2025 | 3.60 | 3.60 | 3.46 | 3.49 | -0.07 | -1.97% | 79,643 |
| Jan 7, 2025 | 3.56 | 3.62 | 3.54 | 3.56 | -0.01 | -0.28% | 118,200 |
| Jan 6, 2025 | 3.61 | 3.66 | 3.57 | 3.57 | -0.04 | -1.11% | 93,300 |
| Jan 3, 2025 | 3.52 | 3.66 | 3.52 | 3.61 | 0.08 | 2.27% | 93,537 |
| Jan 2, 2025 | 3.55 | 3.61 | 3.52 | 3.53 | -0.01 | -0.28% | 80,605 |
| Dec 31, 2024 | 3.65 | 3.70 | 3.49 | 3.54 | -0.10 | -2.75% | 160,300 |
| Dec 30, 2024 | 3.68 | 3.71 | 3.60 | 3.64 | -0.05 | -1.36% | 58,015 |
| Dec 27, 2024 | 3.77 | 3.77 | 3.65 | 3.69 | -0.12 | -3.15% | 75,900 |
| Dec 26, 2024 | 3.71 | 3.82 | 3.71 | 3.81 | 0.04 | 1.06% | 130,024 |
| Dec 24, 2024 | 3.72 | 3.88 | 3.70 | 3.77 | 0.06 | 1.62% | 67,000 |
| Dec 23, 2024 | 3.61 | 3.78 | 3.57 | 3.71 | 0.07 | 1.92% | 97,634 |
| Dec 20, 2024 | 3.52 | 3.67 | 3.52 | 3.64 | 0.09 | 2.54% | 226,900 |
| Dec 19, 2024 | 3.49 | 3.57 | 3.42 | 3.55 | 0.05 | 1.43% | 122,546 |
| Dec 18, 2024 | 3.74 | 3.74 | 3.49 | 3.50 | -0.21 | -5.66% | 209,409 |
| Dec 17, 2024 | 3.73 | 3.79 | 3.66 | 3.71 | -0.02 | -0.54% | 130,741 |
| Dec 16, 2024 | 3.65 | 3.74 | 3.64 | 3.73 | 0.08 | 2.19% | 127,500 |