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 (%)
Apr 28, 2023 8.091 8.306 7.974 7.994 1,525,272 -0.11(-1.33%)
Apr 27, 2023 8.091 8.189 7.935 8.101 1,490,167 +0.00(+0.00%)
Apr 26, 2023 7.984 8.130 7.906 8.101 1,372,290 +0.14(+1.72%)
Apr 25, 2023 8.316 8.355 7.857 7.964 1,929,186 -0.43(-5.12%)
Apr 24, 2023 8.813 8.823 8.355 8.394 1,356,278 -0.43(-4.87%)
Apr 21, 2023 8.901 8.921 8.740 8.823 1,007,169 -0.06(-0.66%)
Apr 20, 2023 8.765 8.984 8.740 8.882 978,433 +0.02(+0.22%)
Apr 19, 2023 8.716 8.921 8.608 8.862 995,043 +0.05(+0.55%)
Apr 18, 2023 8.774 8.823 8.623 8.813 1,124,423 +0.05(+0.56%)
Apr 17, 2023 8.638 8.818 8.579 8.765 981,449 +0.09(+1.01%)
Apr 14, 2023 8.716 8.960 8.579 8.677 1,143,749 +0.12(+1.37%)
Apr 13, 2023 8.521 8.726 8.404 8.560 1,081,499 +0.11(+1.27%)
Apr 12, 2023 8.628 8.706 8.374 8.452 1,826,690 -0.10(-1.14%)
Apr 11, 2023 8.423 8.638 8.394 8.550 1,136,190 +0.20(+2.34%)
Apr 10, 2023 8.101 8.501 8.091 8.355 1,311,737 +0.20(+2.52%)
Apr 06, 2023 8.101 8.272 8.033 8.150 929,464 +0.01(+0.12%)
Apr 05, 2023 8.277 8.355 8.042 8.140 1,520,854 -0.23(-2.80%)
Apr 04, 2023 8.843 8.931 8.325 8.374 1,683,713 -0.38(-4.35%)
Apr 03, 2023 8.560 8.813 8.384 8.755 2,474,682 +0.22(+2.63%)
Mar 31, 2023 8.511 8.648 8.423 8.530 1,201,771 +0.12(+1.39%)
Mar 30, 2023 8.550 8.716 8.374 8.413 1,176,413 -0.05(-0.58%)
Mar 29, 2023 8.491 8.549 8.229 8.462 1,783,575 -0.02(-0.23%)
Mar 28, 2023 8.355 8.753 8.297 8.481 1,851,955 +0.08(+0.92%)
Mar 27, 2023 8.443 8.530 8.355 8.404 1,090,593 +0.11(+1.29%)
Mar 24, 2023 8.132 8.414 7.967 8.297 1,322,715 +0.03(+0.35%)
Mar 23, 2023 8.481 8.540 8.127 8.268 1,985,701 -0.16(-1.84%)
Mar 22, 2023 8.666 8.831 8.384 8.423 1,710,938 -0.35(-3.98%)
Mar 21, 2023 8.821 8.981 8.746 8.773 1,948,911 +0.12(+1.35%)
Mar 20, 2023 9.112 9.161 8.559 8.656 2,387,156 -0.32(-3.57%)
Mar 17, 2023 8.879 9.209 8.860 8.976 4,396,834 -0.07(-0.75%)
Mar 16, 2023 8.414 9.400 8.365 9.044 5,349,605 +1.01(+12.56%)
Mar 15, 2023 7.744 8.132 7.715 8.035 3,798,311 +0.05(+0.61%)
Mar 14, 2023 8.054 8.176 7.890 7.987 2,828,790 +0.21(+2.75%)
Mar 13, 2023 8.608 8.627 7.763 7.773 3,617,296 -0.99(-11.30%)
Mar 10, 2023 8.967 9.035 8.695 8.763 2,074,674 -0.27(-3.01%)
Mar 09, 2023 8.918 9.170 8.811 9.035 1,710,832 -0.07(-0.75%)
Mar 08, 2023 9.170 9.282 8.923 9.103 1,697,076 -0.05(-0.53%)
Mar 07, 2023 9.238 9.432 9.141 9.151 1,389,357 -0.05(-0.53%)
Mar 06, 2023 9.801 9.801 9.161 9.200 1,646,303 -0.58(-5.95%)
Mar 03, 2023 9.675 9.782 9.539 9.782 1,451,185 +0.12(+1.20%)
Mar 02, 2023 9.423 9.733 9.355 9.665 1,447,895 +0.20(+2.15%)
Mar 01, 2023 9.432 9.646 9.365 9.462 1,232,608 -0.04(-0.41%)
Feb 28, 2023 9.646 9.828 9.491 9.500 1,620,678 -0.10(-1.01%)
Feb 27, 2023 9.957 9.957 9.549 9.597 1,029,783 -0.18(-1.88%)
Feb 24, 2023 9.549 9.801 9.500 9.782 1,045,323 +0.03(+0.30%)
Feb 23, 2023 9.685 9.787 9.539 9.753 1,049,567 +0.13(+1.31%)
Feb 22, 2023 9.442 9.627 9.355 9.627 1,277,206 +0.23(+2.48%)
Feb 21, 2023 9.918 10.01 9.355 9.394 1,575,733 -0.69(-6.83%)
Feb 17, 2023 10.06 10.09 9.898 10.08 896,576 +0.08(+0.78%)
Feb 16, 2023 10.05 10.26 9.918 10.01 1,487,123 -0.19(-1.90%)
Feb 15, 2023 9.724 10.26 9.704 10.20 1,805,142 +0.32(+3.24%)
Feb 14, 2023 9.714 9.927 9.558 9.879 1,084,128 +0.13(+1.29%)
Feb 13, 2023 9.549 9.772 9.374 9.753 1,141,448 +0.17(+1.82%)
Feb 10, 2023 9.442 9.597 9.384 9.578 933,343 -0.03(-0.30%)
Feb 09, 2023 10.01 10.12 9.544 9.607 1,399,669 -0.24(-2.46%)
Feb 08, 2023 10.33 10.33 9.748 9.850 1,553,206 -0.50(-4.87%)
Feb 07, 2023 10.21 10.38 10.06 10.35 1,233,020 +0.05(+0.47%)
Feb 06, 2023 10.46 10.63 10.24 10.31 1,485,382 -0.31(-2.92%)
Feb 03, 2023 10.69 10.91 10.53 10.62 1,525,190 -0.20(-1.88%)
Feb 02, 2023 10.22 10.84 10.11 10.82 2,762,041 +0.71(+7.01%)
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.