Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Designer Brands Inc (NY: DBI )

8.355 -0.395 (-4.51%)
Streaming Delayed Price Updated: 10:07 AM EDT, Jun 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 04, 2024 8.651 9.446 8.501 8.750 5,467,324 -2.24(-20.36%)
Jun 03, 2024 10.02 11.00 10.02 10.99 3,554,790 +0.99(+9.95%)
May 31, 2024 9.625 10.05 9.466 9.993 1,603,393 +0.59(+6.24%)
May 30, 2024 9.406 9.456 9.232 9.406 1,411,870 +0.13(+1.39%)
May 29, 2024 9.426 9.724 9.257 9.277 1,142,313 -0.21(-2.20%)
May 28, 2024 9.685 9.734 9.406 9.486 1,098,507 -0.13(-1.34%)
May 24, 2024 9.406 9.645 9.357 9.615 1,080,638 +0.40(+4.32%)
May 23, 2024 9.257 9.302 9.098 9.217 2,079,448 +0.02(+0.22%)
May 22, 2024 9.486 9.620 9.128 9.197 1,119,575 -0.35(-3.65%)
May 21, 2024 9.396 9.724 9.317 9.545 1,031,476 +0.18(+1.91%)
May 20, 2024 9.287 9.521 9.217 9.366 1,238,384 +0.10(+1.07%)
May 17, 2024 9.148 9.431 9.078 9.267 987,475 +0.14(+1.53%)
May 16, 2024 9.168 9.202 8.954 9.128 1,316,208 -0.04(-0.43%)
May 15, 2024 9.476 9.555 9.148 9.168 1,226,560 -0.24(-2.54%)
May 14, 2024 9.744 9.933 9.188 9.406 2,713,077 +0.02(+0.21%)
May 13, 2024 9.714 10.04 9.337 9.386 1,606,594 -0.20(-2.07%)
May 10, 2024 9.854 9.874 9.486 9.585 1,064,437 -0.19(-1.93%)
May 09, 2024 9.575 9.829 9.451 9.774 978,567 +0.21(+2.18%)
May 08, 2024 9.317 9.645 9.252 9.565 1,326,379 +0.08(+0.84%)
May 07, 2024 9.605 9.804 9.446 9.486 1,867,471 -0.03(-0.31%)
May 06, 2024 9.555 9.630 9.386 9.516 935,854 +0.04(+0.42%)
May 03, 2024 9.595 9.814 9.426 9.476 1,200,830 +0.12(+1.28%)
May 02, 2024 9.327 9.406 9.188 9.357 1,017,044 +0.22(+2.39%)
May 01, 2024 9.267 9.491 9.128 9.138 1,055,819 -0.10(-1.08%)
Apr 30, 2024 9.317 9.456 9.197 9.237 825,526 -0.21(-2.21%)
Apr 29, 2024 9.655 9.839 9.406 9.446 1,113,731 -0.16(-1.66%)
Apr 26, 2024 9.347 9.675 9.217 9.605 831,074 +0.33(+3.54%)
Apr 25, 2024 9.207 9.401 9.028 9.277 1,045,720 -0.11(-1.17%)
Apr 24, 2024 9.536 9.675 9.347 9.386 1,170,715 -0.25(-2.58%)
Apr 23, 2024 8.849 9.705 8.800 9.635 1,498,643 +0.84(+9.49%)
Apr 22, 2024 8.780 9.118 8.680 8.800 1,397,543 +0.06(+0.68%)
Apr 19, 2024 8.432 8.760 8.432 8.740 1,186,151 +0.28(+3.29%)
Apr 18, 2024 8.601 8.745 8.437 8.462 1,005,294 -0.07(-0.82%)
Apr 17, 2024 8.760 8.830 8.472 8.531 1,054,000 -0.09(-1.04%)
Apr 16, 2024 8.332 8.680 8.168 8.621 1,494,372 +0.24(+2.85%)
Apr 15, 2024 8.372 8.432 8.213 8.382 1,474,392 +0.14(+1.69%)
Apr 12, 2024 8.561 8.561 8.173 8.243 1,317,828 -0.39(-4.49%)
Apr 11, 2024 8.611 8.680 8.477 8.631 1,473,467 +0.09(+1.05%)
Apr 10, 2024 8.849 9.028 8.477 8.541 1,672,964 -0.59(-6.43%)
Apr 09, 2024 9.386 9.426 9.098 9.128 1,577,768 -0.26(-2.75%)
Apr 08, 2024 10.11 10.15 9.376 9.386 1,597,951 -0.62(-6.16%)
Apr 05, 2024 9.854 10.13 9.854 10.00 824,421 +0.10(+1.00%)
Apr 04, 2024 10.19 10.24 9.874 9.903 1,260,097 -0.14(-1.39%)
Apr 03, 2024 10.04 10.35 9.943 10.04 1,390,276 -0.01(-0.10%)
Apr 02, 2024 10.52 10.61 9.928 10.05 1,664,480 -0.72(-6.65%)
Apr 01, 2024 10.93 11.00 10.73 10.77 1,866,876 -0.10(-0.91%)
Mar 28, 2024 10.63 10.88 10.61 10.87 1,351,687 +0.36(+3.41%)
Mar 27, 2024 10.34 10.90 10.29 10.51 2,378,494 +0.26(+2.51%)
Mar 26, 2024 10.85 10.87 10.25 10.25 1,741,586 -0.49(-4.58%)
Mar 25, 2024 11.14 11.31 10.75 10.75 1,532,942 -0.31(-2.76%)
Mar 22, 2024 10.73 11.30 10.51 11.05 2,409,227 +0.32(+3.03%)
Mar 21, 2024 8.175 10.89 8.175 10.73 3,735,911 -0.62(-5.47%)
Mar 20, 2024 10.95 11.39 10.86 11.35 1,872,186 +0.37(+3.41%)
Mar 19, 2024 10.81 10.98 10.66 10.97 1,144,166 +0.01(+0.09%)
Mar 18, 2024 10.84 11.19 10.56 10.96 1,302,001 +0.13(+1.18%)
Mar 15, 2024 10.54 10.87 10.35 10.83 5,092,599 +0.22(+2.04%)
Mar 14, 2024 10.74 10.84 10.46 10.62 1,088,146 -0.04(-0.37%)
Mar 13, 2024 10.15 10.75 10.15 10.66 990,750 +0.45(+4.44%)
Mar 12, 2024 10.16 10.35 10.04 10.20 1,351,427 +0.10(+0.97%)
Mar 11, 2024 9.869 10.13 9.839 10.10 893,932 +0.23(+2.29%)
Mar 08, 2024 10.26 10.38 9.760 9.878 1,275,108 -0.22(-2.15%)
Mar 07, 2024 10.25 10.35 9.977 10.10 1,149,650 -0.07(-0.68%)
Mar 06, 2024 10.57 10.57 9.972 10.16 1,206,270 -0.34(-3.28%)
Mar 05, 2024 10.20 10.63 10.17 10.51 969,910 +0.27(+2.60%)
Mar 04, 2024 10.61 10.66 10.24 10.24 1,427,061 -0.34(-3.26%)
Mar 01, 2024 10.39 10.78 10.25 10.59 1,703,983 +0.19(+1.80%)
Feb 29, 2024 10.17 10.55 10.16 10.40 1,325,417 +0.42(+4.25%)
Feb 28, 2024 9.908 10.14 9.819 9.977 990,542 -0.09(-0.88%)
Feb 27, 2024 9.672 10.26 9.667 10.07 1,299,076 +0.48(+5.04%)
Feb 26, 2024 9.504 9.662 9.465 9.583 953,536 -0.03(-0.31%)
Feb 23, 2024 9.189 9.632 9.120 9.612 1,059,278 +0.46(+5.06%)
Feb 22, 2024 9.120 9.189 9.002 9.150 870,034 +0.10(+1.09%)
Feb 21, 2024 8.726 9.090 8.657 9.051 786,478 +0.29(+3.26%)
Feb 20, 2024 8.953 8.962 8.706 8.765 1,273,204 -0.34(-3.78%)
Feb 16, 2024 9.258 9.268 9.041 9.110 992,548 -0.31(-3.24%)
Feb 15, 2024 9.071 9.450 9.061 9.415 1,064,442 +0.41(+4.60%)
Feb 14, 2024 9.041 9.061 8.697 9.002 1,203,569 +0.14(+1.56%)
Feb 13, 2024 9.130 9.219 8.805 8.864 1,708,216 -0.81(-8.35%)
Feb 12, 2024 9.337 9.775 9.337 9.672 1,176,417 +0.33(+3.59%)
Feb 09, 2024 9.396 9.415 9.120 9.337 962,756 +0.00(+0.00%)
Feb 08, 2024 8.972 9.376 8.903 9.337 930,125 +0.39(+4.41%)
Feb 07, 2024 8.982 9.007 8.805 8.943 937,980 -0.07(-0.77%)
Feb 06, 2024 8.992 9.258 8.884 9.012 1,383,535 -0.01(-0.11%)
Feb 05, 2024 8.923 9.130 8.618 9.022 1,236,945 -0.05(-0.54%)
Feb 02, 2024 8.844 9.145 8.736 9.071 1,109,911 +0.09(+0.99%)
Feb 01, 2024 8.559 9.002 8.559 8.982 1,313,853 +0.54(+6.42%)
Jan 31, 2024 8.716 8.903 8.401 8.440 1,464,107 -0.31(-3.49%)
Jan 30, 2024 8.539 8.805 8.470 8.746 1,101,869 +0.16(+1.83%)
Jan 29, 2024 8.529 8.647 8.386 8.588 944,369 +0.06(+0.69%)
Jan 26, 2024 8.421 8.561 8.421 8.529 727,151 +0.09(+1.05%)
Jan 25, 2024 8.372 8.470 8.283 8.440 1,123,959 +0.25(+3.00%)
Jan 24, 2024 8.490 8.490 8.130 8.194 771,962 -0.13(-1.54%)
Jan 23, 2024 8.578 8.657 8.175 8.322 1,075,199 -0.06(-0.71%)
Jan 22, 2024 8.145 8.396 8.111 8.381 1,328,468 +0.28(+3.40%)
Jan 19, 2024 8.175 8.243 7.894 8.106 1,766,848 -0.03(-0.36%)
Jan 18, 2024 8.204 8.263 7.987 8.135 1,816,189 +0.02(+0.24%)
Jan 17, 2024 8.165 8.165 7.997 8.115 1,131,106 -0.18(-2.14%)
Jan 16, 2024 8.411 8.500 8.125 8.293 1,282,606 -0.26(-3.00%)
Jan 12, 2024 8.746 8.834 8.490 8.549 940,020 -0.11(-1.25%)
Jan 11, 2024 8.736 8.854 8.539 8.657 1,011,786 -0.19(-2.12%)
Jan 10, 2024 8.618 8.893 8.594 8.844 1,574,149 +0.20(+2.28%)
Jan 09, 2024 8.667 8.746 8.519 8.647 1,454,872 -0.13(-1.46%)
Jan 08, 2024 8.372 8.825 8.362 8.775 1,488,036 +0.40(+4.82%)
Jan 05, 2024 8.352 8.534 8.243 8.372 1,282,102 -0.02(-0.23%)
Jan 04, 2024 8.490 8.568 8.332 8.391 1,106,066 -0.10(-1.16%)
Jan 03, 2024 8.716 8.884 8.391 8.490 1,761,688 -0.37(-4.22%)
Jan 02, 2024 8.697 9.105 8.568 8.864 1,326,527 +0.15(+1.69%)
Dec 29, 2023 9.051 9.150 8.706 8.716 1,369,989 -0.39(-4.32%)
Dec 28, 2023 9.081 9.159 9.002 9.110 895,422 -0.02(-0.22%)
Dec 27, 2023 9.061 9.179 8.953 9.130 885,251 +0.06(+0.65%)
Dec 26, 2023 8.687 9.125 8.677 9.071 1,066,332 +0.40(+4.66%)
Dec 22, 2023 8.480 8.790 8.440 8.667 1,041,548 -0.06(-0.68%)
Dec 21, 2023 8.637 8.736 8.509 8.726 1,318,683 +0.28(+3.26%)
Dec 20, 2023 8.815 8.884 8.450 8.450 1,504,089 -0.39(-4.45%)
Dec 19, 2023 8.805 8.879 8.677 8.844 1,606,967 +0.13(+1.47%)
Dec 18, 2023 8.706 8.893 8.480 8.716 1,938,418 -0.01(-0.11%)
Dec 15, 2023 8.864 8.864 8.460 8.726 11,159,409 -0.07(-0.78%)
Dec 14, 2023 9.061 9.159 8.470 8.795 2,102,191 +0.03(+0.34%)
Dec 13, 2023 8.263 8.761 8.184 8.765 2,574,337 +0.47(+5.70%)
Dec 12, 2023 8.411 8.490 8.293 8.293 1,716,967 -0.24(-2.77%)
Dec 11, 2023 8.273 8.583 8.150 8.529 2,417,242 +0.33(+3.96%)
Dec 08, 2023 8.637 8.637 8.185 8.204 2,213,958 -0.42(-4.91%)
Dec 07, 2023 8.293 8.667 8.096 8.628 3,013,169 +0.30(+3.55%)
Dec 06, 2023 8.401 8.726 8.106 8.332 3,457,700 -0.08(-0.94%)
Dec 05, 2023 8.529 8.834 8.253 8.411 10,558,437 -4.21(-33.33%)
Dec 04, 2023 12.11 12.64 12.03 12.62 3,720,680 +0.35(+2.89%)
Dec 01, 2023 11.42 12.28 11.31 12.26 2,527,898 +0.80(+6.96%)
Nov 30, 2023 11.56 11.86 11.36 11.46 1,887,113 -0.01(-0.09%)
Nov 29, 2023 11.16 11.52 11.08 11.47 1,906,608 +0.65(+6.01%)
Nov 28, 2023 10.51 10.89 10.27 10.82 1,586,827 +0.27(+2.60%)
Nov 27, 2023 10.53 10.77 10.47 10.55 1,167,159 +0.01(+0.09%)
Nov 24, 2023 10.38 10.58 10.28 10.54 510,914 +0.12(+1.13%)
Nov 22, 2023 10.62 10.62 10.39 10.42 733,561 -0.04(-0.37%)
Nov 21, 2023 10.29 10.62 10.20 10.46 1,234,734 +0.12(+1.14%)
Nov 20, 2023 10.17 10.47 10.01 10.34 1,100,548 +0.11(+1.05%)
Nov 17, 2023 9.941 10.39 9.726 10.24 1,493,030 +0.50(+5.14%)
Nov 16, 2023 10.51 10.51 9.613 9.736 1,316,866 -0.98(-9.15%)
Nov 15, 2023 10.35 10.82 10.35 10.72 1,071,823 +0.44(+4.29%)
Nov 14, 2023 10.22 10.43 10.16 10.27 1,062,825 +0.55(+5.64%)
Nov 13, 2023 9.687 9.932 9.589 9.726 822,107 -0.03(-0.30%)
Nov 10, 2023 10.00 10.00 9.667 9.755 1,435,482 -0.17(-1.68%)
Nov 09, 2023 10.27 10.27 9.863 9.922 997,948 -0.24(-2.32%)
Nov 08, 2023 10.54 10.62 10.10 10.16 980,368 -0.39(-3.72%)
Nov 07, 2023 10.49 10.72 10.36 10.55 947,171 -0.04(-0.37%)
Nov 06, 2023 10.53 10.66 10.30 10.59 1,153,432 -0.05(-0.46%)
Nov 03, 2023 10.19 10.81 10.19 10.64 1,579,063 +0.75(+7.53%)
Nov 02, 2023 9.265 9.902 9.093 9.892 2,488,490 +0.85(+9.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.