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

Designer Brands Inc (NY: DBI )

9.330 -0.110 (-1.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Aug 31, 2023 10.18 10.41 10.12 10.32 1,217,208 +0.18(+1.74%)
Aug 30, 2023 10.28 10.43 10.13 10.15 1,297,741 -0.13(-1.24%)
Aug 29, 2023 9.772 10.30 9.645 10.27 1,468,972 +0.32(+3.26%)
Aug 28, 2023 9.762 9.998 9.713 9.949 985,497 +0.21(+2.12%)
Aug 25, 2023 9.802 9.979 9.463 9.743 1,577,057 +0.01(+0.10%)
Aug 24, 2023 9.861 10.12 9.703 9.733 1,741,939 -0.19(-1.88%)
Aug 23, 2023 9.507 10.03 9.370 9.920 1,820,705 +0.10(+1.00%)
Aug 22, 2023 9.527 9.915 9.468 9.821 1,676,180 +0.11(+1.11%)
Aug 21, 2023 10.46 10.52 9.576 9.713 1,995,635 -0.72(-6.87%)
Aug 18, 2023 9.998 10.50 9.901 10.43 1,174,255 +0.36(+3.61%)
Aug 17, 2023 10.14 10.41 10.03 10.07 1,213,029 -0.05(-0.49%)
Aug 16, 2023 10.28 10.52 10.10 10.12 1,351,032 -0.10(-0.96%)
Aug 15, 2023 10.30 10.48 10.08 10.21 1,645,078 -0.22(-2.07%)
Aug 14, 2023 9.802 10.46 9.625 10.43 1,936,522 +0.49(+4.94%)
Aug 11, 2023 9.595 9.983 9.595 9.939 1,101,702 +0.25(+2.53%)
Aug 10, 2023 9.792 10.07 9.674 9.694 1,143,604 +0.01(+0.10%)
Aug 09, 2023 9.939 9.939 9.674 9.684 1,254,205 -0.25(-2.47%)
Aug 08, 2023 9.851 9.929 9.615 9.929 852,284 +0.02(+0.20%)
Aug 07, 2023 10.10 10.18 9.880 9.910 999,318 -0.22(-2.13%)
Aug 04, 2023 10.08 10.23 9.782 10.13 1,240,926 +0.15(+1.48%)
Aug 03, 2023 9.723 10.09 9.635 9.978 1,273,985 +0.30(+3.15%)
Aug 02, 2023 9.487 9.772 9.409 9.674 1,169,543 +0.04(+0.41%)
Aug 01, 2023 9.645 9.694 9.581 9.635 1,061,789 -0.14(-1.41%)
Jul 31, 2023 9.880 9.949 9.703 9.772 1,741,614 -0.04(-0.40%)
Jul 28, 2023 9.959 10.10 9.811 9.811 1,372,829 -0.06(-0.60%)
Jul 27, 2023 9.900 10.18 9.851 9.870 1,628,853 -0.04(-0.40%)
Jul 26, 2023 9.438 9.920 9.438 9.910 1,386,550 +0.46(+4.89%)
Jul 25, 2023 9.389 9.600 9.291 9.448 1,731,713 +0.02(+0.21%)
Jul 24, 2023 9.203 9.487 9.203 9.428 1,767,117 +0.23(+2.45%)
Jul 21, 2023 9.448 9.478 9.114 9.203 953,810 -0.18(-1.88%)
Jul 20, 2023 9.370 9.443 9.203 9.379 1,140,613 -0.04(-0.42%)
Jul 19, 2023 9.821 9.846 9.409 9.419 1,630,164 -0.32(-3.33%)
Jul 18, 2023 9.468 9.743 9.296 9.743 1,329,757 +0.28(+3.01%)
Jul 17, 2023 9.320 9.541 9.153 9.458 1,549,504 +0.02(+0.21%)
Jul 14, 2023 9.497 9.586 9.242 9.438 1,489,362 -0.16(-1.64%)
Jul 13, 2023 10.42 10.44 9.370 9.595 2,323,135 -0.92(-8.78%)
Jul 12, 2023 10.74 10.78 10.48 10.52 1,939,966 +0.08(+0.75%)
Jul 11, 2023 10.53 10.71 10.28 10.44 1,637,095 +0.04(+0.38%)
Jul 10, 2023 9.900 10.42 9.831 10.40 1,908,051 +0.41(+4.13%)
Jul 07, 2023 9.792 10.26 9.723 9.988 2,142,845 +0.25(+2.52%)
Jul 06, 2023 9.821 9.998 9.699 9.743 1,994,882 -0.22(-2.17%)
Jul 05, 2023 10.12 10.12 9.802 9.959 1,440,360 -0.26(-2.50%)
Jul 03, 2023 9.870 10.23 9.870 10.21 808,420 +0.29(+2.97%)
Jun 30, 2023 9.998 10.09 9.743 9.920 2,116,122 -0.02(-0.20%)
Jun 29, 2023 9.556 10.09 9.468 9.939 1,540,972 +0.38(+4.01%)
Jun 28, 2023 9.605 9.703 9.379 9.556 1,798,927 -0.17(-1.72%)
Jun 27, 2023 9.438 9.826 9.438 9.723 2,218,013 +0.27(+2.80%)
Jun 26, 2023 9.350 9.743 9.350 9.458 2,282,085 +0.16(+1.69%)
Jun 23, 2023 8.978 9.359 8.881 9.301 3,842,589 +0.15(+1.60%)
Jun 22, 2023 8.988 9.188 8.920 9.154 1,866,253 +0.09(+0.97%)
Jun 21, 2023 8.783 9.203 8.685 9.066 1,637,042 +0.24(+2.77%)
Jun 20, 2023 8.763 8.910 8.636 8.822 2,094,858 -0.10(-1.10%)
Jun 16, 2023 8.939 9.032 8.666 8.920 5,225,661 +0.07(+0.77%)
Jun 15, 2023 8.578 8.905 8.412 8.851 2,067,199 +0.27(+3.19%)
Jun 14, 2023 9.281 9.379 8.539 8.578 2,278,255 -0.72(-7.77%)
Jun 13, 2023 9.027 9.389 8.925 9.301 3,111,102 +0.32(+3.59%)
Jun 12, 2023 8.422 9.179 8.422 8.978 3,680,425 +0.58(+6.86%)
Jun 09, 2023 8.353 8.549 8.246 8.402 3,945,373 -0.05(-0.58%)
Jun 08, 2023 7.620 8.744 7.562 8.451 9,592,230 +1.41(+19.97%)
Jun 07, 2023 6.751 7.083 6.585 7.044 3,423,236 +0.43(+6.50%)
Jun 06, 2023 6.155 6.790 6.155 6.614 2,388,944 +0.33(+5.29%)
Jun 05, 2023 6.585 6.653 6.243 6.282 2,876,280 -0.40(-5.99%)
Jun 02, 2023 6.399 6.731 6.331 6.682 2,134,725 +0.45(+7.21%)
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.