Designer Brands Inc. (DBI)
NYSE: DBI · Real-Time Price · USD
3.490
+0.090 (2.65%)
Oct 8, 2025, 4:00 PM EDT - Market closed

Designer Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20253.443.593.423.493.492.65%369,519
Oct 7, 20253.493.503.323.403.40-2.58%992,362
Oct 6, 20253.623.663.493.493.49-3.06%510,980
Oct 3, 20253.543.713.543.603.600.84%460,650
Oct 2, 20253.553.593.453.573.52-488,937
Oct 1, 20253.523.613.503.573.520.85%568,247
Sep 30, 20253.563.593.443.543.49-1.12%592,553
Sep 29, 20253.823.823.573.583.53-5.04%650,864
Sep 26, 20253.753.803.713.773.720.80%348,677
Sep 25, 20253.813.833.643.743.69-4.10%824,720
Sep 24, 20253.893.983.813.903.850.78%1,114,772
Sep 23, 20253.914.053.803.873.82-829,573
Sep 22, 20254.124.163.853.873.82-6.52%1,164,288
Sep 19, 20254.284.324.074.144.08-4.39%2,224,581
Sep 18, 20254.284.414.264.334.272.12%550,053
Sep 17, 20254.234.554.214.244.180.24%1,037,361
Sep 16, 20254.404.404.174.234.17-4.08%905,781
Sep 15, 20254.484.604.224.414.35-2.86%904,348
Sep 12, 20254.504.564.154.544.480.22%1,326,192
Sep 11, 20254.754.764.484.534.47-3.62%953,581
Sep 10, 20254.334.964.334.704.646.82%2,339,145
Sep 9, 20254.174.514.124.404.345.52%3,986,011
Sep 8, 20254.714.734.154.174.11-11.84%1,982,740
Sep 5, 20254.454.804.434.734.677.26%1,484,381
Sep 4, 20254.054.494.044.414.3511.08%1,917,289
Sep 3, 20253.704.133.673.973.925.03%931,828
Sep 2, 20253.663.843.653.783.731.89%1,356,580
Aug 29, 20253.793.833.683.713.66-1.33%505,140
Aug 28, 20253.853.853.693.763.71-0.79%607,480
Aug 27, 20253.553.843.553.793.745.57%627,359
Aug 26, 20253.533.623.473.593.543.76%831,966
Aug 25, 20253.533.543.443.463.41-3.35%517,951
Aug 22, 20253.463.663.453.583.533.47%1,048,842
Aug 21, 20253.113.523.063.463.419.15%1,113,380
Aug 20, 20253.153.203.103.173.13-438,608
Aug 19, 20253.263.313.113.173.13-1.86%971,454
Aug 18, 20253.263.303.203.233.19-0.62%523,064
Aug 15, 20253.473.473.253.253.21-5.25%837,083
Aug 14, 20253.233.553.153.433.383.00%1,719,764
Aug 13, 20252.993.342.993.333.2810.26%1,161,005
Aug 12, 20252.853.172.853.022.986.34%920,599
Aug 11, 20252.972.972.772.842.80-2.41%622,048
Aug 8, 20252.952.962.822.912.87-0.68%1,852,976
Aug 7, 20252.933.022.822.932.892.09%708,331
Aug 6, 20252.882.952.802.872.830.70%916,159
Aug 5, 20252.822.882.702.852.813.26%822,569
Aug 4, 20252.582.922.562.762.727.81%2,082,392
Aug 1, 20252.752.772.552.562.53-9.22%827,453
Jul 31, 20252.842.852.702.822.78-1.74%860,842
Jul 30, 20253.113.122.832.872.83-7.42%1,006,777