5 DAY PERFORMANCE
-0.17%
1 MONTH PERFORMANCE
-4.38%
3 MONTH PERFORMANCE
+120.97%
6 MONTH PERFORMANCE
+114.55%
YEAR-TO-DATE PERFORMANCE
-1.50%
1 YEAR PERFORMANCE
+67.14%
1stdibs.com Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/14/2025 | $4.60 | $4.96 (7.83%) | $4.99 | $4.55 | 2.21 M | $177.67 M |
| 11/13/2025 | $4.90 | $4.72 (-3.67%) | $5.05 | $4.55 | 418.80 K | $169.07 M |
| 11/12/2025 | $4.31 | $4.95 (14.85%) | $4.95 | $4.01 | 1.22 M | $177.31 M |
| 11/11/2025 | $4.15 | $4.38 (5.54%) | $4.38 | $4.12 | 250.40 K | $156.89 M |
| 11/10/2025 | $4.09 | $4.13 (0.98%) | $4.26 | $3.97 | 535.70 K | $147.94 M |
| 11/07/2025 | $3.99 | $4.02 (0.75%) | $4.17 | $3.83 | 666.04 K | $144.00 M |
| 11/06/2025 | $3.59 | $3.48 (-3.06%) | $3.62 | $3.47 | 101.90 K | $124.65 M |
| 11/05/2025 | $3.52 | $3.60 (2.27%) | $3.64 | $3.52 | 52.95 K | $128.95 M |
| 11/04/2025 | $3.56 | $3.55 (-0.28%) | $3.64 | $3.51 | 104.40 K | $127.16 M |
| 11/03/2025 | $3.62 | $3.63 (0.28%) | $3.69 | $3.53 | 61.10 K | $130.03 M |
| 10/31/2025 | $3.75 | $3.60 (-4%) | $3.83 | $3.56 | 62.41 K | $128.95 M |
| 10/30/2025 | $3.84 | $3.71 (-3.39%) | $3.95 | $3.63 | 182.91 K | $132.89 M |
| 10/29/2025 | $3.87 | $3.89 (0.52%) | $3.95 | $3.67 | 148.27 K | $139.34 M |
| 10/28/2025 | $3.43 | $3.82 (11.37%) | $4.10 | $3.43 | 389.77 K | $136.83 M |
| 10/27/2025 | $3.33 | $3.43 (3%) | $3.50 | $3.25 | 147.52 K | $122.86 M |
| 10/24/2025 | $3.03 | $3.27 (7.92%) | $3.32 | $3.03 | 112.09 K | $117.13 M |
| 10/23/2025 | $2.86 | $3.01 (5.24%) | $3.10 | $2.86 | 83.88 K | $107.82 M |
| 10/22/2025 | $2.96 | $2.88 (-2.7%) | $2.99 | $2.85 | 36.91 K | $103.16 M |
| 10/21/2025 | $2.77 | $2.91 (5.05%) | $2.96 | $2.75 | 40.91 K | $104.24 M |
| 10/20/2025 | $2.76 | $2.77 (0.36%) | $2.82 | $2.74 | 54.71 K | $99.22 M |
| 10/17/2025 | $2.71 | $2.75 (1.48%) | $2.76 | $2.63 | 87.04 K | $98.51 M |
| 10/16/2025 | $2.71 | $2.71 (0%) | $2.73 | $2.63 | 71.70 K | $97.07 M |
| 10/15/2025 | $2.70 | $2.70 (0%) | $2.73 | $2.60 | 17.00 K | $96.71 M |
| 10/14/2025 | $2.57 | $2.70 (5.06%) | $2.73 | $2.55 | 91.50 K | $96.71 M |
| 10/13/2025 | $2.59 | $2.59 (0%) | $2.66 | $2.56 | 16.00 K | $92.77 M |
| 10/10/2025 | $2.66 | $2.55 (-4.14%) | $2.66 | $2.53 | 28.33 K | $91.34 M |
| 10/09/2025 | $2.63 | $2.67 (1.52%) | $2.69 | $2.62 | 42.44 K | $95.64 M |
| 10/08/2025 | $2.59 | $2.63 (1.54%) | $2.65 | $2.59 | 29.53 K | $94.21 M |
| 10/07/2025 | $2.66 | $2.59 (-2.63%) | $2.69 | $2.59 | 40.03 K | $92.77 M |
| 10/06/2025 | $2.65 | $2.64 (-0.38%) | $2.67 | $2.60 | 28.10 K | $94.56 M |
| 10/03/2025 | $2.67 | $2.61 (-2.25%) | $2.68 | $2.56 | 49.32 K | $93.49 M |
| 10/02/2025 | $2.59 | $2.67 (3.09%) | $2.67 | $2.52 | 52.50 K | $95.64 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.
