Designer Brands Inc. (DBI)
NYSE: DBI · Real-Time Price · USD
2.905
-0.005 (-0.17%)
May 6, 2025, 2:26 PM EDT - Market open
Designer Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 2.87 | 2.90 | 2.79 | 2.86 | - | -1.72% | 557,119 |
| May 5, 2025 | 3.03 | 3.03 | 2.88 | 2.91 | 2.91 | -3.96% | 985,688 |
| May 2, 2025 | 2.94 | 3.12 | 2.94 | 3.03 | 3.03 | 4.84% | 1,252,519 |
| May 1, 2025 | 2.83 | 2.90 | 2.76 | 2.89 | 2.89 | 3.58% | 1,227,218 |
| Apr 30, 2025 | 2.78 | 2.81 | 2.68 | 2.79 | 2.79 | -2.45% | 943,870 |
| Apr 29, 2025 | 2.84 | 2.90 | 2.78 | 2.86 | 2.86 | - | 1,501,984 |
| Apr 28, 2025 | 2.78 | 2.91 | 2.77 | 2.86 | 2.86 | 4.00% | 1,015,886 |
| Apr 25, 2025 | 2.77 | 2.78 | 2.67 | 2.75 | 2.75 | -1.79% | 857,631 |
| Apr 24, 2025 | 2.68 | 2.81 | 2.65 | 2.80 | 2.80 | 5.26% | 1,817,841 |
| Apr 23, 2025 | 2.77 | 2.89 | 2.63 | 2.66 | 2.66 | 0.38% | 1,727,685 |
| Apr 22, 2025 | 2.66 | 2.73 | 2.53 | 2.65 | 2.65 | 1.15% | 2,539,392 |
| Apr 21, 2025 | 2.60 | 2.64 | 2.44 | 2.62 | 2.62 | -1.13% | 2,017,095 |
| Apr 17, 2025 | 2.51 | 2.66 | 2.46 | 2.65 | 2.65 | 4.74% | 1,908,502 |
| Apr 16, 2025 | 2.67 | 2.71 | 2.49 | 2.53 | 2.53 | -5.95% | 1,835,472 |
| Apr 15, 2025 | 2.68 | 2.83 | 2.60 | 2.69 | 2.69 | -0.37% | 2,432,734 |
| Apr 14, 2025 | 2.98 | 3.02 | 2.66 | 2.70 | 2.70 | -8.47% | 1,716,883 |
| Apr 11, 2025 | 2.96 | 3.03 | 2.76 | 2.95 | 2.95 | -0.34% | 1,679,435 |
| Apr 10, 2025 | 2.93 | 3.00 | 2.77 | 2.96 | 2.96 | -3.90% | 1,774,182 |
| Apr 9, 2025 | 2.58 | 3.24 | 2.58 | 3.08 | 3.08 | 16.23% | 2,592,508 |
| Apr 8, 2025 | 3.01 | 3.02 | 2.59 | 2.65 | 2.65 | -7.99% | 1,786,333 |
| Apr 7, 2025 | 2.73 | 3.09 | 2.67 | 2.88 | 2.88 | -2.70% | 2,097,371 |
| Apr 4, 2025 | 2.85 | 3.21 | 2.68 | 2.96 | 2.96 | -1.00% | 4,161,267 |
| Apr 3, 2025 | 3.52 | 3.57 | 2.87 | 2.99 | 2.99 | -23.33% | 3,099,643 |
| Apr 2, 2025 | 3.72 | 3.99 | 3.72 | 3.90 | 3.90 | 2.63% | 1,415,277 |
| Apr 1, 2025 | 3.64 | 3.87 | 3.60 | 3.80 | 3.80 | 4.11% | 1,602,612 |
| Mar 31, 2025 | 3.53 | 3.74 | 3.51 | 3.65 | 3.65 | 2.24% | 1,287,055 |
| Mar 28, 2025 | 3.82 | 3.82 | 3.51 | 3.57 | 3.57 | -9.85% | 1,349,978 |
| Mar 27, 2025 | 3.74 | 4.04 | 3.73 | 3.96 | 3.91 | 5.32% | 1,241,401 |
| Mar 26, 2025 | 4.02 | 4.05 | 3.71 | 3.76 | 3.71 | -3.59% | 1,228,008 |
| Mar 25, 2025 | 4.23 | 4.23 | 3.90 | 3.90 | 3.85 | -8.02% | 1,272,627 |
| Mar 24, 2025 | 4.11 | 4.42 | 4.07 | 4.24 | 4.18 | 4.95% | 1,442,895 |
| Mar 21, 2025 | 3.86 | 4.24 | 3.62 | 4.04 | 3.98 | - | 3,195,700 |
| Mar 20, 2025 | 4.18 | 4.32 | 3.90 | 4.04 | 3.98 | 6.32% | 2,467,668 |
| Mar 19, 2025 | 3.81 | 3.91 | 3.65 | 3.80 | 3.75 | 2.15% | 2,177,073 |
| Mar 18, 2025 | 3.70 | 3.76 | 3.51 | 3.72 | 3.67 | 0.27% | 1,810,400 |
| Mar 17, 2025 | 3.54 | 3.72 | 3.51 | 3.71 | 3.66 | 5.70% | 1,524,323 |
| Mar 14, 2025 | 3.49 | 3.63 | 3.42 | 3.51 | 3.46 | 3.85% | 1,368,979 |
| Mar 13, 2025 | 3.28 | 3.47 | 3.23 | 3.38 | 3.33 | 4.00% | 3,009,212 |
| Mar 12, 2025 | 3.50 | 3.53 | 3.20 | 3.25 | 3.21 | -7.67% | 2,448,290 |
| Mar 11, 2025 | 4.01 | 4.02 | 3.46 | 3.52 | 3.47 | -12.00% | 1,593,485 |
| Mar 10, 2025 | 3.97 | 4.03 | 3.64 | 4.00 | 3.95 | -0.99% | 1,415,419 |
| Mar 7, 2025 | 4.10 | 4.20 | 3.99 | 4.04 | 3.98 | -1.46% | 1,498,628 |
| Mar 6, 2025 | 3.99 | 4.25 | 3.98 | 4.10 | 4.04 | -0.49% | 1,645,886 |
| Mar 5, 2025 | 3.93 | 4.12 | 3.87 | 4.12 | 4.06 | 4.57% | 1,045,743 |
| Mar 4, 2025 | 3.71 | 4.09 | 3.49 | 3.94 | 3.89 | 4.79% | 2,004,360 |
| Mar 3, 2025 | 4.01 | 4.04 | 3.70 | 3.76 | 3.71 | -6.47% | 1,479,947 |
| Feb 28, 2025 | 4.10 | 4.14 | 3.89 | 4.02 | 3.96 | -1.47% | 1,806,420 |
| Feb 27, 2025 | 4.10 | 4.14 | 3.94 | 4.08 | 4.02 | -0.97% | 2,769,243 |
| Feb 26, 2025 | 4.40 | 4.49 | 4.10 | 4.12 | 4.06 | -6.58% | 1,775,049 |
| Feb 25, 2025 | 4.63 | 4.66 | 4.41 | 4.41 | 4.35 | -4.96% | 1,624,025 |