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

Designer Brands Inc (NY: DBI )

8.520 -0.160 (-1.84%)
Official Closing Price Updated: 4:10 PM EDT, Mar 23, 2023 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 (%)
Mar 22, 2023 8.930 9.100 8.640 8.680 1,660,330 -0.36(-3.98%)
Mar 21, 2023 9.090 9.255 9.012 9.040 1,891,264 +0.12(+1.35%)
Mar 20, 2023 9.390 9.440 8.820 8.920 2,316,546 -0.33(-3.57%)
Mar 17, 2023 9.150 9.490 9.130 9.250 4,266,779 -0.07(-0.75%)
Mar 16, 2023 8.670 9.687 8.620 9.320 5,191,368 +1.04(+12.56%)
Mar 15, 2023 7.980 8.380 7.950 8.280 3,685,960 +0.05(+0.61%)
Mar 14, 2023 8.300 8.425 8.130 8.230 2,745,117 +0.22(+2.75%)
Mar 13, 2023 8.870 8.890 8.000 8.010 3,510,299 -1.02(-11.30%)
Mar 10, 2023 9.240 9.310 8.960 9.030 2,013,307 -0.28(-3.01%)
Mar 09, 2023 9.190 9.450 9.080 9.310 1,660,227 -0.07(-0.75%)
Mar 08, 2023 9.450 9.565 9.195 9.380 1,646,878 -0.05(-0.53%)
Mar 07, 2023 9.520 9.720 9.420 9.430 1,348,261 -0.05(-0.53%)
Mar 06, 2023 10.10 10.10 9.440 9.480 1,597,607 -0.60(-5.95%)
Mar 03, 2023 9.970 10.08 9.830 10.08 1,408,260 +0.12(+1.20%)
Mar 02, 2023 9.710 10.03 9.640 9.960 1,405,068 +0.21(+2.15%)
Mar 01, 2023 9.720 9.940 9.650 9.750 1,196,149 -0.04(-0.41%)
Feb 28, 2023 9.940 10.13 9.780 9.790 1,572,740 -0.10(-1.01%)
Feb 27, 2023 10.26 10.26 9.840 9.890 999,323 -0.19(-1.88%)
Feb 24, 2023 9.840 10.10 9.790 10.08 1,014,404 +0.03(+0.30%)
Feb 23, 2023 9.980 10.09 9.830 10.05 1,018,522 +0.13(+1.31%)
Feb 22, 2023 9.730 9.920 9.640 9.920 1,239,428 +0.24(+2.48%)
Feb 21, 2023 10.22 10.31 9.640 9.680 1,529,124 -0.71(-6.83%)
Feb 17, 2023 10.37 10.40 10.20 10.39 870,056 +0.08(+0.78%)
Feb 16, 2023 10.36 10.57 10.22 10.31 1,443,135 -0.20(-1.90%)
Feb 15, 2023 10.02 10.57 10.00 10.51 1,751,748 +0.33(+3.24%)
Feb 14, 2023 10.01 10.23 9.850 10.18 1,052,061 +0.13(+1.29%)
Feb 13, 2023 9.840 10.07 9.660 10.05 1,107,685 +0.18(+1.82%)
Feb 10, 2023 9.730 9.890 9.670 9.870 905,736 -0.03(-0.30%)
Feb 09, 2023 10.32 10.43 9.835 9.900 1,358,268 -0.25(-2.46%)
Feb 08, 2023 10.64 10.64 10.04 10.15 1,507,264 -0.52(-4.87%)
Feb 07, 2023 10.52 10.70 10.37 10.67 1,196,549 +0.05(+0.47%)
Feb 06, 2023 10.78 10.96 10.55 10.62 1,441,446 -0.32(-2.93%)
Feb 03, 2023 11.02 11.24 10.86 10.94 1,480,076 -0.21(-1.88%)
Feb 02, 2023 10.53 11.17 10.42 11.15 2,680,342 +0.73(+7.01%)
Feb 01, 2023 10.32 10.53 10.13 10.42 1,525,986 +0.11(+1.07%)
Jan 31, 2023 9.950 10.40 9.950 10.31 2,013,052 +0.31(+3.10%)
Jan 30, 2023 10.36 10.44 9.990 10.00 1,711,431 -0.50(-4.76%)
Jan 27, 2023 10.47 10.54 10.22 10.50 1,541,982 +0.06(+0.57%)
Jan 26, 2023 10.44 10.64 10.15 10.44 1,625,864 +0.14(+1.36%)
Jan 25, 2023 9.770 10.31 9.620 10.30 1,814,520 +0.50(+5.10%)
Jan 24, 2023 9.830 9.940 9.620 9.800 1,613,121 -0.12(-1.21%)
Jan 23, 2023 9.490 9.950 9.440 9.920 2,944,663 +0.47(+4.97%)
Jan 20, 2023 9.260 9.540 9.130 9.450 1,754,668 +0.19(+2.05%)
Jan 19, 2023 9.270 9.360 8.960 9.260 2,224,684 -0.05(-0.54%)
Jan 18, 2023 9.620 9.880 9.310 9.310 1,549,130 -0.27(-2.82%)
Jan 17, 2023 9.650 9.710 9.380 9.580 1,672,102 -0.05(-0.52%)
Jan 13, 2023 9.550 9.720 9.485 9.630 1,516,245 -0.09(-0.93%)
Jan 12, 2023 9.720 9.807 9.470 9.720 1,596,617 +0.13(+1.36%)
Jan 11, 2023 9.300 9.640 9.295 9.590 1,676,840 +0.37(+4.01%)
Jan 10, 2023 9.150 9.220 8.895 9.220 1,930,498 +0.13(+1.43%)
Jan 09, 2023 9.500 9.540 9.060 9.090 2,515,878 -0.48(-5.02%)
Jan 06, 2023 9.300 9.740 9.285 9.570 2,044,235 +0.35(+3.80%)
Jan 05, 2023 9.450 9.570 9.065 9.220 2,481,966 -0.25(-2.64%)
Jan 04, 2023 9.300 9.750 9.270 9.470 1,830,162 +0.24(+2.60%)
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.