Skip to main content

Designer Brands Inc (NY: DBI )

6.230 -0.170 (-2.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 13.16 13.17 12.62 12.92 2,298,146 -0.39(-2.95%)
Mar 30, 2022 13.96 13.96 13.25 13.31 1,041,959 -0.80(-5.69%)
Mar 29, 2022 13.48 14.21 13.43 14.11 1,899,001 +0.84(+6.34%)
Mar 28, 2022 12.91 13.33 12.69 13.27 1,494,163 +0.18(+1.39%)
Mar 25, 2022 13.02 13.10 12.84 13.09 1,171,767 +0.13(+1.03%)
Mar 24, 2022 13.05 13.22 12.92 12.95 1,122,481 +0.01(+0.07%)
Mar 23, 2022 13.18 13.20 12.88 12.95 900,968 -0.33(-2.45%)
Mar 22, 2022 13.36 13.60 12.95 13.27 1,402,946 +0.16(+1.24%)
Mar 21, 2022 13.33 13.40 12.95 13.11 1,566,151 -0.06(-0.44%)
Mar 18, 2022 13.59 13.80 12.95 13.17 2,468,348 +0.01(+0.07%)
Mar 17, 2022 12.09 13.28 11.69 13.16 2,130,689 +0.87(+7.08%)
Mar 16, 2022 12.12 12.81 11.92 12.29 2,148,865 +0.33(+2.72%)
Mar 15, 2022 11.63 12.02 11.61 11.96 1,079,254 +0.17(+1.46%)
Mar 14, 2022 11.94 12.14 11.69 11.79 1,357,524 -0.07(-0.56%)
Mar 11, 2022 12.15 12.26 11.68 11.86 818,559 -0.30(-2.44%)
Mar 10, 2022 11.78 12.15 851,392 +0.07(+0.55%)
Mar 09, 2022 12.07 12.43 12.02 12.08 1,564,346 +0.41(+3.52%)
Mar 08, 2022 10.80 12.09 10.76 11.67 1,986,340 +0.89(+8.25%)
Mar 07, 2022 11.82 11.91 10.75 10.78 1,721,785 -1.02(-8.66%)
Mar 04, 2022 12.20 12.26 11.61 11.81 1,574,416 -0.59(-4.78%)
Mar 03, 2022 12.64 12.67 12.13 12.40 966,662 -0.35(-2.77%)
Mar 02, 2022 11.78 12.89 11.78 12.75 1,455,768 +1.09(+9.34%)
Mar 01, 2022 12.47 12.63 11.53 11.66 1,212,148 -0.81(-6.51%)
Feb 28, 2022 12.75 12.92 12.30 12.48 1,585,055 -0.38(-2.97%)
Feb 25, 2022 12.47 12.88 12.40 12.86 1,476,340 +0.09(+0.67%)
Feb 24, 2022 11.49 12.84 11.38 12.77 1,773,245 +0.85(+7.14%)
Feb 23, 2022 12.28 12.28 11.85 11.92 1,105,989 -0.23(-1.89%)
Feb 22, 2022 13.05 13.22 12.09 12.15 1,494,656 -0.98(-7.43%)
Feb 18, 2022 13.13 0 +0.26(+2.01%)
Feb 17, 2022 13.04 13.22 12.78 12.87 1,366,513 -0.25(-1.89%)
Feb 16, 2022 12.91 13.20 12.91 13.12 2,244,260 +0.13(+1.03%)
Feb 15, 2022 12.36 13.02 12.35 12.98 919,492 +0.81(+6.68%)
Feb 14, 2022 12.35 12.57 12.07 12.17 804,017 +0.01(+0.08%)
Feb 11, 2022 12.32 12.60 12.04 12.16 1,049,367 -0.25(-2.00%)
Feb 10, 2022 12.07 12.77 12.07 12.41 1,091,773 -0.01(-0.08%)
Feb 09, 2022 12.19 12.43 12.14 12.42 1,095,715 +0.33(+2.69%)
Feb 08, 2022 11.70 12.36 11.70 12.09 727,041 +0.35(+3.01%)
Feb 07, 2022 11.64 12.08 11.46 11.74 908,169 +0.10(+0.82%)
Feb 04, 2022 11.66 11.87 11.14 11.64 1,397,929 -0.06(-0.49%)
Feb 03, 2022 11.95 11.64 11.70 1,621,662 -0.40(-3.32%)
Feb 02, 2022 12.64 12.81 11.83 12.10 1,459,398 -0.44(-3.51%)
Feb 01, 2022 12.57 12.81 12.31 12.54 608,204 -0.05(-0.38%)
Jan 31, 2022 12.03 12.60 12.59 933,949 +0.36(+2.97%)
Jan 28, 2022 12.24 12.36 11.68 12.23 819,600 -0.11(-0.93%)
Jan 27, 2022 12.44 13.03 12.21 12.34 1,091,671 +0.11(+0.86%)
Jan 26, 2022 13.24 13.27 12.22 12.24 1,426,318 -0.62(-4.83%)
Jan 25, 2022 12.58 13.14 12.29 12.86 1,563,061 -0.07(-0.52%)
Jan 24, 2022 11.43 13.04 11.28 12.93 1,971,662 +1.20(+10.19%)
Jan 21, 2022 11.62 12.27 11.43 11.73 2,050,496 -0.16(-1.37%)
Jan 20, 2022 12.86 13.12 11.86 11.89 1,084,376 -0.92(-7.16%)
Jan 19, 2022 12.94 13.16 12.70 12.81 974,391 +0.02(+0.15%)
Jan 18, 2022 12.41 12.93 12.34 12.79 1,894,600 -0.42(-3.18%)
Jan 14, 2022 13.21 0 -0.27(-1.99%)
Jan 13, 2022 13.80 13.99 13.40 13.48 899,057 -0.07(-0.49%)
Jan 12, 2022 13.77 14.02 13.30 13.55 959,746 -0.14(-1.05%)
Jan 11, 2022 13.21 13.84 12.99 13.69 1,680,048 +0.61(+4.68%)
Jan 10, 2022 13.09 13.09 12.17 13.08 2,007,586 -0.27(-2.01%)
Jan 07, 2022 13.55 13.60 13.01 13.35 1,439,041 -0.54(-3.92%)
Jan 06, 2022 13.60 14.12 13.37 13.89 925,863 +0.29(+2.11%)
Jan 05, 2022 14.17 14.24 13.48 13.60 1,197,743 -0.56(-3.98%)
Jan 04, 2022 14.09 14.33 13.88 14.17 822,914 +0.23(+1.65%)
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.