1Stdibs.Com Inc (DIBS) Historical Stock Data
5.60 ↑0.25 (4.67%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DIBS is up 0.16% a day on average. There have been 16 days where 1Stdibs.Com Inc closed green and 14 days where DIBS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 5.33 | 5.35 | ↑$0.02 (0.38%) | 5.32 | 5.48 | 294.90K |
| 2024-04-23 | 5.38 | 5.30 | ↓$0.08 (-1.49%) | 5.27 | 5.54 | 190.84K |
| 2024-04-22 | 5.25 | 5.40 | ↑$0.15 (2.86%) | 5.25 | 5.47 | 61.32K |
| 2024-04-19 | 5.26 | 5.32 | ↑$0.06 (1.14%) | 5.15 | 5.49 | 136.84K |
| 2024-04-18 | 5.06 | 5.31 | ↑$0.25 (4.94%) | 5.01 | 5.38 | 103.38K |
| 2024-04-17 | 5.03 | 5.10 | ↑$0.07 (1.39%) | 4.96 | 5.10 | 134.36K |
| 2024-04-16 | 4.87 | 4.99 | ↑$0.12 (2.46%) | 4.87 | 5.07 | 116.51K |
| 2024-04-15 | 5.20 | 4.90 | ↓$0.30 (-5.77%) | 4.86 | 5.26 | 297.50K |
| 2024-04-12 | 5.52 | 5.20 | ↓$0.32 (-5.80%) | 5.19 | 5.52 | 121.88K |
| 2024-04-11 | 5.63 | 5.54 | ↓$0.09 (-1.60%) | 5.51 | 5.67 | 113.37K |
| 2024-04-10 | 5.77 | 5.65 | ↓$0.12 (-2.08%) | 5.60 | 5.80 | 107.66K |
| 2024-04-09 | 5.84 | 5.84 | ↑$0.00 (0.00%) | 5.77 | 5.92 | 59.61K |
| 2024-04-08 | 5.90 | 5.86 | ↓$0.04 (-0.68%) | 5.83 | 5.97 | 108.98K |
| 2024-04-05 | 5.94 | 5.90 | ↓$0.04 (-0.67%) | 5.81 | 5.98 | 61.44K |
| 2024-04-04 | 5.94 | 5.88 | ↓$0.06 (-1.01%) | 5.74 | 6.05 | 111.11K |
| 2024-04-03 | 5.95 | 5.95 | ↑$0.00 (0.00%) | 5.90 | 6.02 | 139.66K |
| 2024-04-02 | 5.85 | 5.95 | ↑$0.10 (1.71%) | 5.75 | 6.09 | 154.41K |
| 2024-04-01 | 5.81 | 6.00 | ↑$0.19 (3.27%) | 5.78 | 6.05 | 82.34K |
| 2024-03-28 | 5.99 | 5.96 | ↓$0.03 (-0.50%) | 5.93 | 6.08 | 204.40K |
| 2024-03-27 | 6.06 | 5.95 | ↓$0.11 (-1.82%) | 5.88 | 6.13 | 144.02K |
| 2024-03-26 | 6.02 | 6.06 | ↑$0.04 (0.66%) | 5.98 | 6.24 | 151.91K |
| 2024-03-25 | 6.21 | 6.04 | ↓$0.18 (-2.82%) | 6.01 | 6.25 | 98.12K |
| 2024-03-22 | 5.95 | 6.15 | ↑$0.20 (3.36%) | 5.95 | 6.23 | 56.38K |
| 2024-03-21 | 5.97 | 6.05 | ↑$0.08 (1.34%) | 5.96 | 6.14 | 119.02K |
| 2024-03-20 | 5.97 | 5.99 | ↑$0.02 (0.34%) | 5.89 | 6.08 | 151.04K |
| 2024-03-19 | 5.95 | 5.95 | ↑$0.00 (0.00%) | 5.90 | 6.09 | 133.91K |
| 2024-03-18 | 6.15 | 5.95 | ↓$0.20 (-3.25%) | 5.90 | 6.25 | 242.48K |
| 2024-03-15 | 6.00 | 5.90 | ↓$0.10 (-1.67%) | 5.83 | 6.15 | 119.14K |
| 2024-03-14 | 6.11 | 6.05 | ↓$0.06 (-0.98%) | 5.91 | 6.30 | 152.28K |
| 2024-03-13 | 5.45 | 6.06 | ↑$0.61 (11.19%) | 5.45 | 6.12 | 160.76K |
Create an account or log in to view more rows.
$DIBS whats the target for Friday close?
$DIBS what’s gonna happen now
$DIBS don’t be boring today beast
$DIBS it's just a matter of time and patience...
$DIBS I mean ... head and shoulders .....
$DIBS always with good potential for a long term Hodl
$DIBS i come here all weekend... every weekend. refresh refresh refresh. smh
$DIBS I’ll be buying more if this dips!
$DIBS always with good potential for a long term Hodl
$DIBS Going up