5 DAY PERFORMANCE
-3.45%
1 MONTH PERFORMANCE
-9.52%
3 MONTH PERFORMANCE
+7.26%
6 MONTH PERFORMANCE
+107.00%
YEAR-TO-DATE PERFORMANCE
-11.19%
1 YEAR PERFORMANCE
+28.50%
1stdibs.com Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/13/2026 | $5.40 | $5.32 (-1.48%) | $5.47 | $5.29 | 187.10 K | $193.32 M |
| 02/12/2026 | $5.51 | $5.40 (-2%) | $5.60 | $5.37 | 286.40 K | $196.23 M |
| 02/11/2026 | $5.52 | $5.51 (-0.18%) | $5.57 | $5.42 | 137.10 K | $200.23 M |
| 02/10/2026 | $5.46 | $5.51 (0.92%) | $5.58 | $5.41 | 126.30 K | $200.23 M |
| 02/09/2026 | $5.28 | $5.43 (2.84%) | $5.45 | $5.21 | 372.92 K | $197.32 M |
| 02/06/2026 | $5.35 | $5.27 (-1.5%) | $5.45 | $5.21 | 227.93 K | $191.50 M |
| 02/05/2026 | $5.43 | $5.33 (-1.84%) | $5.53 | $5.30 | 205.40 K | $193.68 M |
| 02/04/2026 | $5.56 | $5.44 (-2.16%) | $5.56 | $5.29 | 195.20 K | $197.68 M |
| 02/03/2026 | $5.51 | $5.56 (0.91%) | $5.62 | $5.45 | 265.10 K | $202.04 M |
| 02/02/2026 | $5.44 | $5.50 (1.1%) | $5.62 | $5.22 | 161.72 K | $199.86 M |
| 01/30/2026 | $5.49 | $5.48 (-0.18%) | $5.56 | $5.19 | 450.01 K | $199.14 M |
| 01/29/2026 | $5.75 | $5.49 (-4.52%) | $5.78 | $5.44 | 300.80 K | $199.50 M |
| 01/28/2026 | $5.85 | $5.78 (-1.2%) | $5.92 | $5.75 | 111.20 K | $210.04 M |
| 01/27/2026 | $5.77 | $5.84 (1.21%) | $5.96 | $5.72 | 177.50 K | $212.22 M |
| 01/26/2026 | $5.73 | $5.75 (0.35%) | $5.85 | $5.71 | 203.80 K | $208.95 M |
| 01/23/2026 | $5.78 | $5.76 (-0.35%) | $5.90 | $5.69 | 127.03 K | $209.31 M |
| 01/22/2026 | $5.87 | $5.78 (-1.53%) | $6.20 | $5.75 | 191.10 K | $210.04 M |
| 01/21/2026 | $5.72 | $5.80 (1.4%) | $5.83 | $5.65 | 240.75 K | $210.76 M |
| 01/20/2026 | $5.79 | $5.75 (-0.69%) | $5.83 | $5.43 | 213.20 K | $208.95 M |
| 01/16/2026 | $5.68 | $5.88 (3.52%) | $5.90 | $5.54 | 118.70 K | $213.67 M |
| 01/15/2026 | $5.92 | $5.65 (-4.56%) | $5.92 | $5.59 | 259.00 K | $205.31 M |
| 01/14/2026 | $5.85 | $5.87 (0.34%) | $6.25 | $5.83 | 241.12 K | $213.31 M |
| 01/13/2026 | $5.84 | $5.86 (0.34%) | $5.91 | $5.78 | 127.70 K | $212.94 M |
| 01/12/2026 | $5.80 | $5.81 (0.17%) | $5.96 | $5.80 | 89.15 K | $211.13 M |
| 01/09/2026 | $5.86 | $5.81 (-0.85%) | $5.96 | $5.69 | 196.70 K | $211.13 M |
| 01/08/2026 | $5.81 | $5.81 (0%) | $5.98 | $5.60 | 133.20 K | $208.11 M |
| 01/07/2026 | $5.87 | $5.83 (-0.68%) | $5.96 | $5.68 | 181.10 K | $208.83 M |
| 01/06/2026 | $5.72 | $5.85 (2.27%) | $5.92 | $5.51 | 197.83 K | $209.55 M |
| 01/05/2026 | $5.90 | $5.71 (-3.22%) | $5.97 | $5.67 | 206.30 K | $204.53 M |
| 01/02/2026 | $6.03 | $5.90 (-2.16%) | $6.13 | $5.86 | 105.33 K | $211.34 M |
| 12/31/2025 | $5.97 | $5.99 (0.34%) | $6.05 | $5.93 | 100.34 K | $214.56 M |
| 12/30/2025 | $6.00 | $5.99 (-0.17%) | $6.17 | $5.94 | 114.10 K | $214.56 M |
| 12/29/2025 | $5.87 | $6.01 (2.39%) | $6.02 | $5.86 | 189.20 K | $215.28 M |
| 12/26/2025 | $5.88 | $5.91 (0.51%) | $5.97 | $5.88 | 118.75 K | $211.70 M |
| 12/24/2025 | $5.82 | $5.93 (1.89%) | $5.99 | $5.66 | 119.83 K | $212.41 M |
| 12/23/2025 | $5.91 | $5.83 (-1.35%) | $5.98 | $5.76 | 219.81 K | $208.83 M |
| 12/22/2025 | $5.92 | $5.90 (-0.34%) | $6.02 | $5.90 | 147.80 K | $211.34 M |
| 12/19/2025 | $6.17 | $5.92 (-4.05%) | $6.22 | $5.90 | 232.72 K | $212.05 M |
| 12/18/2025 | $6.24 | $6.13 (-1.76%) | $6.31 | $5.97 | 200.02 K | $219.58 M |
| 12/17/2025 | $5.93 | $6.15 (3.71%) | $6.34 | $5.93 | 208.92 K | $220.29 M |
| 12/16/2025 | $5.86 | $5.92 (1.02%) | $6.01 | $5.86 | 99.70 K | $212.05 M |
| 12/15/2025 | $6.00 | $5.91 (-1.5%) | $6.00 | $5.90 | 207.93 K | $211.70 M |
| 12/12/2025 | $5.90 | $5.99 (1.53%) | $6.16 | $5.90 | 230.03 K | $214.56 M |
| 12/11/2025 | $5.99 | $5.91 (-1.34%) | $6.08 | $5.90 | 132.34 K | $211.70 M |
| 12/10/2025 | $6.20 | $5.98 (-3.55%) | $6.30 | $5.92 | 255.74 K | $214.20 M |
| 12/09/2025 | $5.95 | $6.24 (4.87%) | $6.48 | $5.78 | 1.02 M | $223.52 M |
| 12/08/2025 | $6.12 | $5.96 (-2.61%) | $6.12 | $5.91 | 146.15 K | $213.49 M |
| 12/05/2025 | $6.19 | $6.08 (-1.78%) | $6.27 | $5.96 | 387.44 K | $217.79 M |
| 12/04/2025 | $6.50 | $6.19 (-4.77%) | $6.58 | $6.13 | 380.84 K | $221.73 M |
| 12/03/2025 | $6.20 | $6.43 (3.71%) | $6.62 | $6.20 | 552.68 K | $230.32 M |
| 12/02/2025 | $5.96 | $6.17 (3.52%) | $6.32 | $5.90 | 419.82 K | $221.01 M |
| 12/01/2025 | $5.63 | $5.96 (5.86%) | $6.09 | $5.56 | 369.60 K | $213.49 M |
| 11/28/2025 | $5.74 | $5.71 (-0.52%) | $5.81 | $5.62 | 219.23 K | $204.53 M |
| 11/26/2025 | $5.39 | $5.69 (5.57%) | $5.75 | $5.35 | 308.32 K | $203.82 M |
| 11/25/2025 | $5.08 | $5.37 (5.71%) | $5.52 | $5.00 | 590.27 K | $192.35 M |
| 11/24/2025 | $5.02 | $5.02 (0%) | $5.15 | $4.87 | 499.10 K | $179.82 M |
| 11/21/2025 | $4.78 | $5.01 (4.81%) | $5.03 | $4.59 | 341.03 K | $179.46 M |
| 11/20/2025 | $5.34 | $4.86 (-8.99%) | $5.42 | $4.81 | 430.91 K | $174.09 M |
| 11/19/2025 | $4.82 | $5.26 (9.13%) | $5.34 | $4.81 | 657.70 K | $188.41 M |
| 11/18/2025 | $4.78 | $4.80 (0.42%) | $4.90 | $4.68 | 706.60 K | $171.94 M |
| 11/17/2025 | $4.92 | $4.81 (-2.24%) | $5.00 | $4.79 | 323.46 K | $172.29 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
