Skip to main content

Designer Brands Inc (NY: DBI )

10.93 +0.31 (+2.92%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 5.043 5.417 4.665 4.766 2,356,302 -0.40(-7.78%)
Mar 30, 2020 5.713 5.742 4.778 5.168 3,210,503 -0.70(-11.91%)
Mar 27, 2020 5.857 6.192 5.560 5.866 1,411,164 -0.32(-5.11%)
Mar 26, 2020 6.644 6.748 6.041 6.182 1,991,669 -0.46(-6.95%)
Mar 25, 2020 6.616 7.323 6.168 6.644 2,781,967 +0.23(+3.52%)
Mar 24, 2020 5.183 6.437 5.127 6.418 2,223,270 +1.61(+33.53%)
Mar 23, 2020 5.221 5.334 4.495 4.806 1,790,336 -0.41(-7.94%)
Mar 20, 2020 6.060 6.060 4.580 5.221 6,469,074 -0.31(-5.62%)
Mar 19, 2020 3.016 5.607 2.724 5.532 4,757,890 +2.54(+85.17%)
Mar 18, 2020 3.591 3.591 2.450 2.987 5,486,316 -0.86(-22.30%)
Mar 17, 2020 5.541 5.579 3.487 3.845 5,153,632 -1.76(-31.43%)
Mar 16, 2020 8.020 8.114 4.514 5.607 7,315,072 -3.72(-39.90%)
Mar 13, 2020 9.453 9.726 8.369 9.330 1,870,074 +0.43(+4.87%)
Mar 12, 2020 9.321 9.599 8.482 8.896 2,362,773 -1.56(-14.96%)
Mar 11, 2020 11.17 11.29 10.37 10.46 1,936,295 -1.09(-9.46%)
Mar 10, 2020 12.22 12.35 11.25 11.55 2,476,330 -0.18(-1.53%)
Mar 09, 2020 11.65 12.03 11.38 11.73 1,894,676 -0.74(-5.97%)
Mar 06, 2020 12.26 12.89 12.25 12.48 1,081,468 -0.39(-3.00%)
Mar 05, 2020 13.17 13.29 12.58 12.86 1,802,096 -0.83(-6.06%)
Mar 04, 2020 12.35 13.71 12.20 13.69 2,304,324 +1.44(+11.77%)
Mar 03, 2020 12.54 12.85 11.85 12.25 1,501,169 -0.31(-2.48%)
Mar 02, 2020 12.74 12.88 12.03 12.56 1,229,372 -0.17(-1.33%)
Feb 28, 2020 11.84 12.89 11.72 12.73 1,628,675 +0.36(+2.89%)
Feb 27, 2020 12.74 13.08 11.75 12.37 2,232,036 -0.45(-3.53%)
Feb 26, 2020 13.28 13.46 12.76 12.83 1,311,511 -0.23(-1.73%)
Feb 25, 2020 13.67 13.79 12.93 13.05 1,689,223 -0.57(-4.22%)
Feb 24, 2020 14.14 14.14 13.49 13.63 1,428,693 -1.20(-8.07%)
Feb 21, 2020 14.81 15.09 14.63 14.82 1,070,645 -0.13(-0.88%)
Feb 20, 2020 14.59 15.03 14.43 14.96 998,295 +0.38(+2.59%)
Feb 19, 2020 13.84 14.73 13.66 14.58 2,652,364 +1.10(+8.18%)
Feb 18, 2020 14.32 14.32 13.32 13.48 2,750,000 -0.90(-6.29%)
Feb 14, 2020 14.76 14.78 14.29 14.38 979,815 -0.35(-2.37%)
Feb 13, 2020 14.53 14.76 14.32 14.73 824,767 +0.20(+1.36%)
Feb 12, 2020 14.32 14.64 14.27 14.53 705,519 +0.36(+2.53%)
Feb 11, 2020 14.01 14.38 13.86 14.17 869,370 +0.31(+2.24%)
Feb 10, 2020 13.97 14.01 13.62 13.86 1,356,597 -0.11(-0.81%)
Feb 07, 2020 14.42 14.42 13.86 13.98 903,098 -0.49(-3.39%)
Feb 06, 2020 14.73 14.77 14.41 14.47 507,625 -0.14(-0.97%)
Feb 05, 2020 14.27 14.71 14.14 14.61 823,125 +0.58(+4.17%)
Feb 04, 2020 13.95 14.12 13.83 14.02 886,216 +0.37(+2.69%)
Feb 03, 2020 13.50 13.89 13.44 13.66 1,354,012 +0.24(+1.76%)
Jan 31, 2020 13.95 13.98 13.32 13.42 1,109,056 -0.62(-4.43%)
Jan 30, 2020 14.27 14.46 13.99 14.04 912,759 -0.31(-2.17%)
Jan 29, 2020 14.64 14.82 14.33 14.35 1,073,328 -0.22(-1.49%)
Jan 28, 2020 14.69 14.81 14.30 14.57 838,124 +0.02(+0.13%)
Jan 27, 2020 14.23 14.69 14.20 14.55 1,910,755 -0.12(-0.83%)
Jan 24, 2020 15.22 15.22 14.47 14.67 1,598,328 -0.47(-3.11%)
Jan 23, 2020 15.46 15.47 14.97 15.14 2,623,054 -0.32(-2.07%)
Jan 22, 2020 15.00 15.47 14.94 15.47 1,805,777 +0.60(+4.06%)
Jan 21, 2020 14.91 15.01 14.33 14.86 2,621,702 -0.01(-0.06%)
Jan 17, 2020 14.91 14.98 14.66 14.87 1,585,276 +0.03(+0.19%)
Jan 16, 2020 14.60 15.16 14.56 14.84 1,241,544 +0.41(+2.81%)
Jan 15, 2020 14.98 15.08 14.42 14.44 1,422,282 -0.60(-4.01%)
Jan 14, 2020 15.01 15.24 14.86 15.04 1,309,442 +0.08(+0.57%)
Jan 13, 2020 15.21 15.29 14.95 14.96 1,140,579 -0.32(-2.10%)
Jan 10, 2020 15.41 15.55 15.14 15.28 925,911 -0.13(-0.86%)
Jan 09, 2020 15.66 15.70 15.15 15.41 1,040,643 -0.24(-1.51%)
Jan 08, 2020 15.78 16.00 15.54 15.64 1,210,443 -0.01(-0.06%)
Jan 07, 2020 15.44 15.72 15.34 15.65 1,183,684 +0.22(+1.40%)
Jan 06, 2020 15.11 15.55 15.07 15.44 1,348,821 +0.17(+1.11%)
Jan 03, 2020 14.87 15.30 14.86 15.27 1,384,305 +0.14(+0.93%)
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.