Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

1stdibs.com Inc (DIBS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 2.69 2.69 2.66 2.68 548
17th Jul 2025 (Thu) 2.78 2.82 2.715 2.70 7,670
16th Jul 2025 (Wed) 2.77 2.77 2.76 2.76 478
15th Jul 2025 (Tue) 2.76 2.76 2.71 2.71 1,185
14th Jul 2025 (Mon) 2.77 2.81 2.76 2.82 451
11th Jul 2025 (Fri) 2.76 2.785 2.76 2.77 1,783
10th Jul 2025 (Thu) 2.755 2.77 2.755 2.77 1,332
9th Jul 2025 (Wed) 2.73 2.82 2.73 2.81 3,617
8th Jul 2025 (Tue) 2.71 2.75 2.68 2.72 6,841
7th Jul 2025 (Mon) 2.785 2.785 2.75 2.74 1,177
4th Jul 2025 (Fri) 2.84 2.88 2.82 2.85 3,592
3rd Jul 2025 (Thu) 2.84 2.88 2.82 2.85 3,592
2nd Jul 2025 (Wed) 2.84 2.91 2.76 2.75 6,431
1st Jul 2025 (Tue) 2.80 2.92 2.80 2.88 1,855
30th Jun 2025 (Mon) 2.76 2.83 2.73 2.75 9,431
27th Jun 2025 (Fri) 2.84 3.10 2.76 2.81 70,124
26th Jun 2025 (Thu) 2.78 2.84 2.75 2.83 18,263
25th Jun 2025 (Wed) 2.79 2.79 2.715 2.72 6,590
24th Jun 2025 (Tue) 2.745 2.84 2.72 2.78 7,106
23rd Jun 2025 (Mon) 2.70 2.80 2.69 2.77 8,659
20th Jun 2025 (Fri) 2.70 2.74 2.60 2.67 5,130
19th Jun 2025 (Thu) 2.71 2.74 2.70 2.70 3,256
18th Jun 2025 (Wed) 2.71 2.74 2.70 2.70 3,256
17th Jun 2025 (Tue) 2.78 2.78 2.66 2.66 1,881
16th Jun 2025 (Mon) 2.68 2.86 2.68 2.84 3,202
13th Jun 2025 (Fri) 2.77 2.77 2.68 2.68 8,174
12th Jun 2025 (Thu) 2.82 2.83 2.75 2.83 5,281
11th Jun 2025 (Wed) 2.91 2.92 2.865 2.87 2,773
10th Jun 2025 (Tue) 2.91 2.93 2.80 2.89 10,360
9th Jun 2025 (Mon) 2.75 2.96 2.74 2.95 30,580
6th Jun 2025 (Fri) 2.70 2.82 2.70 2.76 4,667
5th Jun 2025 (Thu) 2.56 2.78 2.56 2.75 5,248
4th Jun 2025 (Wed) 2.50 2.64 2.50 2.61 12,038
3rd Jun 2025 (Tue) 2.50 2.54 2.47 2.53 6,464
2nd Jun 2025 (Mon) 2.47 2.51 2.44 2.50 10,355
30th May 2025 (Fri) 2.47 2.55 2.46 2.51 17,486
29th May 2025 (Thu) 2.41 2.50 2.39 2.50 3,576
28th May 2025 (Wed) 2.43 2.44 2.40 2.43 14,654
27th May 2025 (Tue) 2.49 2.52 2.47 2.47 9,180
26th May 2025 (Mon) 2.48 2.48 2.48 2.48 0
24th May 2025 (Sat) 2.47 2.50 2.39 2.48 19,195
23rd May 2025 (Fri) 2.47 2.50 2.39 2.49 19,195
22nd May 2025 (Thu) 2.44 2.49 2.44 2.49 5,707
21st May 2025 (Wed) 2.46 2.46 2.46 2.46 9,003
20th May 2025 (Tue) 2.49 2.50 2.46 2.50 3,516
19th May 2025 (Mon) 2.50 2.505 2.50 2.505 2,426
FTSE 100 Latest
Value8,992.12
Change19.48