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

Designer Brands Inc (NY: DBI )

9.660 +0.330 (+3.54%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 10.23 10.61 10.22 10.46 1,317,886 +0.43(+4.24%)
Feb 28, 2024 9.965 10.20 9.875 10.03 984,914 -0.09(-0.88%)
Feb 27, 2024 9.727 10.32 9.722 10.12 1,291,695 +0.49(+5.04%)
Feb 26, 2024 9.558 9.717 9.519 9.638 948,118 -0.03(-0.31%)
Feb 23, 2024 9.241 9.687 9.172 9.667 1,053,259 +0.47(+5.06%)
Feb 22, 2024 9.172 9.241 9.053 9.202 865,091 +0.10(+1.09%)
Feb 21, 2024 8.776 9.142 8.707 9.103 782,010 +0.29(+3.26%)
Feb 20, 2024 9.004 9.014 8.756 8.816 1,265,970 -0.35(-3.78%)
Feb 16, 2024 9.311 9.321 9.093 9.162 986,909 -0.31(-3.24%)
Feb 15, 2024 9.123 9.504 9.113 9.469 1,058,394 +0.42(+4.60%)
Feb 14, 2024 9.093 9.113 8.746 9.053 1,196,731 +0.14(+1.56%)
Feb 13, 2024 9.182 9.271 8.855 8.915 1,698,510 -0.81(-8.35%)
Feb 12, 2024 9.390 9.831 9.390 9.727 1,169,733 +0.34(+3.59%)
Feb 09, 2024 9.449 9.469 9.172 9.390 957,286 +0.00(+0.00%)
Feb 08, 2024 9.024 9.430 8.954 9.390 924,840 +0.40(+4.41%)
Feb 07, 2024 9.033 9.058 8.855 8.994 932,651 -0.07(-0.77%)
Feb 06, 2024 9.043 9.311 8.934 9.063 1,375,674 -0.01(-0.11%)
Feb 05, 2024 8.974 9.182 8.667 9.073 1,229,917 -0.05(-0.54%)
Feb 02, 2024 8.895 9.197 8.786 9.123 1,103,605 +0.09(+0.99%)
Feb 01, 2024 8.608 9.053 8.608 9.033 1,306,388 +0.54(+6.42%)
Jan 31, 2024 8.766 8.954 8.449 8.489 1,455,788 -0.31(-3.49%)
Jan 30, 2024 8.588 8.855 8.518 8.796 1,095,608 +0.16(+1.83%)
Jan 29, 2024 8.578 8.697 8.434 8.637 939,003 +0.06(+0.69%)
Jan 26, 2024 8.469 8.610 8.469 8.578 723,020 +0.09(+1.05%)
Jan 25, 2024 8.419 8.518 8.330 8.489 1,117,573 +0.25(+3.00%)
Jan 24, 2024 8.538 8.538 8.177 8.241 767,576 -0.13(-1.54%)
Jan 23, 2024 8.627 8.707 8.221 8.370 1,069,090 -0.06(-0.71%)
Jan 22, 2024 8.192 8.444 8.157 8.429 1,320,920 +0.28(+3.40%)
Jan 19, 2024 8.221 8.291 7.939 8.152 1,756,809 -0.03(-0.36%)
Jan 18, 2024 8.251 8.310 8.033 8.182 1,805,870 +0.02(+0.24%)
Jan 17, 2024 8.211 8.211 8.043 8.162 1,124,679 -0.18(-2.14%)
Jan 16, 2024 8.459 8.548 8.172 8.340 1,275,318 -0.26(-3.00%)
Jan 12, 2024 8.796 8.885 8.538 8.598 934,679 -0.11(-1.25%)
Jan 11, 2024 8.786 8.905 8.588 8.707 1,006,037 -0.19(-2.12%)
Jan 10, 2024 8.667 8.944 8.644 8.895 1,565,205 +0.20(+2.28%)
Jan 09, 2024 8.716 8.796 8.568 8.697 1,446,606 -0.13(-1.46%)
Jan 08, 2024 8.419 8.875 8.409 8.825 1,479,582 +0.41(+4.82%)
Jan 05, 2024 8.400 8.583 8.291 8.419 1,274,818 -0.02(-0.23%)
Jan 04, 2024 8.538 8.617 8.380 8.439 1,099,782 -0.10(-1.16%)
Jan 03, 2024 8.766 8.934 8.439 8.538 1,751,678 -0.38(-4.22%)
Jan 02, 2024 8.746 9.157 8.617 8.915 1,318,990 +0.15(+1.69%)
Dec 29, 2023 9.103 9.202 8.756 8.766 1,362,205 -0.40(-4.32%)
Dec 28, 2023 9.133 9.212 9.053 9.162 890,334 -0.02(-0.22%)
Dec 27, 2023 9.113 9.232 9.004 9.182 880,222 +0.06(+0.65%)
Dec 26, 2023 8.736 9.177 8.726 9.123 1,060,273 +0.41(+4.66%)
Dec 22, 2023 8.528 8.840 8.489 8.716 1,035,630 -0.06(-0.68%)
Dec 21, 2023 8.687 8.786 8.558 8.776 1,311,191 +0.28(+3.26%)
Dec 20, 2023 8.865 8.934 8.499 8.499 1,495,543 -0.40(-4.45%)
Dec 19, 2023 8.855 8.929 8.726 8.895 1,597,837 +0.13(+1.47%)
Dec 18, 2023 8.756 8.944 8.528 8.766 1,927,404 -0.01(-0.11%)
Dec 15, 2023 8.915 8.915 8.508 8.776 11,096,003 -0.07(-0.78%)
Dec 14, 2023 9.113 9.212 8.518 8.845 2,090,247 +0.03(+0.34%)
Dec 13, 2023 8.310 8.811 8.231 8.816 2,559,711 +0.48(+5.70%)
Dec 12, 2023 8.459 8.538 8.340 8.340 1,707,211 -0.24(-2.77%)
Dec 11, 2023 8.320 8.632 8.196 8.578 2,403,507 +0.33(+3.96%)
Dec 08, 2023 8.687 8.687 8.232 8.251 2,201,378 -0.43(-4.91%)
Dec 07, 2023 8.340 8.716 8.142 8.677 2,996,049 +0.30(+3.55%)
Dec 06, 2023 8.449 8.776 8.152 8.380 3,438,054 -0.08(-0.94%)
Dec 05, 2023 8.578 8.885 8.300 8.459 10,498,446 -4.23(-33.33%)
Dec 04, 2023 12.18 12.71 12.09 12.69 3,699,540 +0.36(+2.89%)
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.