MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DIBS — 1stdibs.com, Inc. Common Stock
Nasdaq1stdibs.com, Inc. Common Stock
$4.02
+0.14(+3.61%)
- O
- 3.94
- H
- 4.10
- L
- 3.94
- V
- 117.28K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$4.02
Period Return+62.75%
Period High$6.63
Period Low$2.35
Avg Daily Volume179.1K
Total Trading Days365
DIBS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $3.94 | $4.10 | $3.94 | $4.02 | +$0.14 | +3.61% | 117,283 | $4.02 | $3.94 $4.10 |
| Oct 1, 2026 | $4.00 | $4.11 | $3.87 | $3.88 | $-0.12 | -3.00% | 81,423 | $3.94 | $3.87 $4.11 |
| Sep 30, 2026 | $4.03 | $4.05 | $3.96 | $4.00 | $-0.03 | -0.74% | 67,563 | $4.00 | $3.96 $4.05 |
| Sep 29, 2026 | $3.98 | $4.05 | $3.92 | $4.03 | +$0.05 | +1.26% | 48,630 | $4.01 | $3.92 $4.05 |
| Sep 28, 2026 | $3.94 | $4.15 | $3.83 | $3.98 | +$0.01 | +0.25% | 114,682 | $4.04 | $3.83 $4.15 |
| Sep 25, 2026 | $4.07 | $4.09 | $3.88 | $3.97 | $-0.08 | -1.98% | 71,934 | $4.00 | $3.88 $4.09 |
| Sep 24, 2026 | $4.00 | $4.08 | $3.86 | $4.05 | +$0.03 | +0.75% | 114,945 | $4.03 | $3.86 $4.08 |
| Sep 23, 2026 | $4.22 | $4.28 | $4.00 | $4.02 | $-0.20 | -4.74% | 135,967 | $4.07 | $4.00 $4.28 |
| Sep 22, 2026 | $4.10 | $4.24 | $3.97 | $4.22 | +$0.15 | +3.69% | 148,529 | $4.16 | $3.97 $4.24 |
| Sep 21, 2026 | $4.03 | $4.17 | $3.91 | $4.07 | +$0.03 | +0.74% | 189,923 | $4.06 | $3.91 $4.17 |
| Sep 18, 2026 | $4.17 | $4.23 | $3.81 | $4.04 | $-0.13 | -3.12% | 538,090 | $4.02 | $3.81 $4.23 |
| Sep 17, 2026 | $4.48 | $4.48 | $4.13 | $4.17 | $-0.15 | -3.47% | 96,256 | $4.23 | $4.13 $4.48 |
| Sep 16, 2026 | $4.52 | $4.53 | $4.30 | $4.32 | $-0.19 | -4.11% | 98,303 | $4.39 | $4.30 $4.53 |
| Sep 15, 2026 | $4.36 | $4.54 | $4.32 | $4.51 | +$0.15 | +3.33% | 89,377 | $4.41 | $4.32 $4.54 |
| Sep 14, 2026 | $4.30 | $4.43 | $4.22 | $4.36 | +$0.03 | +0.69% | 83,173 | $4.35 | $4.22 $4.43 |
| Sep 11, 2026 | $4.35 | $4.43 | $4.26 | $4.33 | +$0.03 | +0.70% | 57,573 | $4.31 | $4.26 $4.43 |
| Sep 10, 2026 | $4.50 | $4.50 | $4.27 | $4.30 | $-0.23 | -5.08% | 50,697 | $4.35 | $4.27 $4.50 |
| Sep 9, 2026 | $4.64 | $4.65 | $4.41 | $4.53 | $-0.20 | -4.23% | 130,750 | $4.52 | $4.41 $4.65 |
| Sep 8, 2026 | $4.79 | $4.82 | $4.63 | $4.73 | $-0.08 | -1.66% | 58,809 | $4.74 | $4.63 $4.82 |
| Sep 4, 2026 | $4.83 | $4.84 | $4.66 | $4.81 | $-0.04 | -0.82% | 43,319 | $4.81 | $4.66 $4.84 |
| Sep 3, 2026 | $4.64 | $4.91 | $4.61 | $4.85 | +$0.25 | +5.43% | 110,950 | $4.82 | $4.61 $4.91 |
| Sep 2, 2026 | $4.43 | $4.64 | $4.36 | $4.60 | +$0.19 | +4.31% | 136,610 | $4.48 | $4.36 $4.64 |
| Sep 1, 2026 | $4.35 | $4.52 | $4.29 | $4.41 | +$0.04 | +0.92% | 122,949 | $4.43 | $4.29 $4.52 |
| Aug 31, 2026 | $4.47 | $4.50 | $4.21 | $4.37 | $-0.09 | -2.02% | 94,030 | $4.32 | $4.21 $4.50 |
| Aug 28, 2026 | $4.37 | $4.63 | $4.37 | $4.46 | +$0.11 | +2.53% | 64,758 | $4.50 | $4.37 $4.63 |
| Aug 27, 2026 | $4.49 | $4.53 | $4.34 | $4.35 | $-0.14 | -3.01% | 69,445 | $4.43 | $4.34 $4.53 |
| Aug 26, 2026 | $4.48 | $4.61 | $4.39 | $4.49 | +$0.01 | +0.11% | 78,830 | $4.49 | $4.39 $4.61 |
| Aug 25, 2026 | $4.70 | $4.90 | $4.45 | $4.48 | $-0.20 | -4.27% | 77,604 | $4.53 | $4.45 $4.90 |
| Aug 24, 2026 | $4.76 | $4.96 | $4.66 | $4.68 | $-0.09 | -1.89% | 108,787 | $4.75 | $4.66 $4.96 |
| Aug 21, 2026 | $4.72 | $4.78 | $4.64 | $4.77 | +$0.09 | +1.92% | 68,873 | $4.73 | $4.64 $4.78 |