Designer Brands Inc. (DBI)
NYSE: DBI · Real-Time Price · USD
5.72
-0.16 (-2.72%)
Jan 17, 2025, 4:00 PM EST - Market closed
Designer Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 5.91 | 5.98 | 5.68 | 5.72 | 5.72 | -2.72% | 1,100,076 |
| Jan 16, 2025 | 5.87 | 5.92 | 5.54 | 5.88 | 5.88 | -0.84% | 2,195,994 |
| Jan 15, 2025 | 5.56 | 6.15 | 5.39 | 5.93 | 5.93 | 12.52% | 3,008,534 |
| Jan 14, 2025 | 5.35 | 5.40 | 5.21 | 5.27 | 5.27 | -1.31% | 906,507 |
| Jan 13, 2025 | 5.77 | 5.80 | 5.08 | 5.34 | 5.34 | -8.09% | 1,564,221 |
| Jan 10, 2025 | 5.37 | 5.85 | 5.21 | 5.81 | 5.81 | 6.22% | 2,349,111 |
| Jan 8, 2025 | 5.37 | 5.57 | 5.24 | 5.47 | 5.47 | 0.37% | 1,202,256 |
| Jan 7, 2025 | 5.55 | 5.67 | 5.28 | 5.45 | 5.45 | -0.91% | 1,682,063 |
| Jan 6, 2025 | 5.47 | 5.60 | 5.44 | 5.50 | 5.50 | 1.85% | 1,099,467 |
| Jan 3, 2025 | 5.36 | 5.61 | 5.25 | 5.40 | 5.40 | 1.89% | 960,690 |
| Jan 2, 2025 | 5.38 | 5.44 | 5.11 | 5.30 | 5.30 | -0.75% | 1,375,678 |
| Dec 31, 2024 | 5.20 | 5.41 | 5.15 | 5.34 | 5.34 | 3.09% | 1,753,918 |
| Dec 30, 2024 | 5.25 | 5.32 | 5.09 | 5.18 | 5.18 | -4.07% | 1,922,331 |
| Dec 27, 2024 | 5.65 | 5.75 | 5.37 | 5.40 | 5.40 | -5.10% | 964,850 |
| Dec 26, 2024 | 5.39 | 5.70 | 5.28 | 5.69 | 5.69 | 4.60% | 1,219,450 |
| Dec 24, 2024 | 5.39 | 5.44 | 5.19 | 5.44 | 5.44 | 0.93% | 649,568 |
| Dec 23, 2024 | 5.57 | 5.57 | 5.18 | 5.39 | 5.39 | -3.75% | 1,211,139 |
| Dec 20, 2024 | 5.50 | 5.71 | 5.47 | 5.60 | 5.60 | -0.71% | 2,180,051 |
| Dec 19, 2024 | 5.80 | 5.88 | 5.41 | 5.64 | 5.64 | -1.57% | 1,119,662 |
| Dec 18, 2024 | 5.99 | 6.09 | 5.71 | 5.73 | 5.73 | -3.86% | 1,452,538 |
| Dec 17, 2024 | 5.79 | 6.09 | 5.79 | 5.96 | 5.96 | 1.88% | 1,370,739 |
| Dec 16, 2024 | 5.90 | 6.21 | 5.77 | 5.85 | 5.85 | -2.01% | 1,500,951 |
| Dec 13, 2024 | 5.82 | 5.99 | 5.62 | 5.97 | 5.97 | 9.54% | 1,833,775 |
| Dec 12, 2024 | 5.69 | 5.71 | 5.28 | 5.45 | 5.45 | -5.05% | 2,392,104 |
| Dec 11, 2024 | 5.98 | 6.11 | 5.72 | 5.74 | 5.74 | -4.49% | 2,546,400 |
| Dec 10, 2024 | 4.91 | 6.26 | 4.80 | 6.01 | 6.01 | 3.80% | 5,062,790 |
| Dec 9, 2024 | 5.93 | 6.18 | 5.77 | 5.79 | 5.79 | -0.52% | 3,395,441 |
| Dec 6, 2024 | 5.92 | 6.05 | 5.77 | 5.82 | 5.82 | 0.34% | 2,536,231 |
| Dec 5, 2024 | 6.16 | 6.29 | 5.66 | 5.80 | 5.75 | -6.00% | 2,124,688 |
| Dec 4, 2024 | 5.78 | 6.28 | 5.76 | 6.17 | 6.12 | 6.20% | 2,438,340 |
| Dec 3, 2024 | 5.70 | 5.89 | 5.41 | 5.81 | 5.76 | 5.25% | 3,327,557 |
| Dec 2, 2024 | 4.99 | 5.54 | 4.91 | 5.52 | 5.47 | 11.29% | 2,624,705 |
| Nov 29, 2024 | 5.05 | 5.13 | 4.89 | 4.96 | 4.92 | -1.59% | 1,173,957 |
| Nov 27, 2024 | 4.83 | 5.11 | 4.83 | 5.04 | 5.00 | 4.56% | 1,205,879 |
| Nov 26, 2024 | 5.29 | 5.34 | 4.76 | 4.82 | 4.78 | -12.68% | 2,555,580 |
| Nov 25, 2024 | 5.19 | 5.69 | 5.18 | 5.52 | 5.47 | 9.52% | 3,508,985 |
| Nov 22, 2024 | 4.98 | 5.14 | 4.95 | 5.04 | 5.00 | 3.07% | 2,246,091 |
| Nov 21, 2024 | 4.70 | 4.93 | 4.64 | 4.89 | 4.85 | 4.94% | 1,499,544 |
| Nov 20, 2024 | 4.80 | 4.96 | 4.58 | 4.66 | 4.62 | -4.31% | 1,386,993 |
| Nov 19, 2024 | 4.71 | 4.90 | 4.60 | 4.87 | 4.83 | 2.74% | 1,519,023 |
| Nov 18, 2024 | 5.08 | 5.18 | 4.73 | 4.74 | 4.70 | -5.95% | 2,727,317 |
| Nov 15, 2024 | 5.14 | 5.26 | 4.97 | 5.04 | 5.00 | -2.33% | 1,351,343 |
| Nov 14, 2024 | 5.10 | 5.21 | 5.06 | 5.16 | 5.12 | 0.78% | 1,242,813 |
| Nov 13, 2024 | 5.19 | 5.27 | 5.03 | 5.12 | 5.08 | -0.19% | 1,145,589 |
| Nov 12, 2024 | 5.18 | 5.36 | 5.10 | 5.13 | 5.09 | -0.97% | 1,127,183 |
| Nov 11, 2024 | 5.00 | 5.18 | 4.90 | 5.18 | 5.14 | 3.81% | 1,470,427 |
| Nov 8, 2024 | 5.10 | 5.14 | 4.88 | 4.99 | 4.95 | -2.73% | 1,834,326 |
| Nov 7, 2024 | 5.04 | 5.40 | 4.94 | 5.13 | 5.09 | 1.99% | 1,810,871 |
| Nov 6, 2024 | 5.36 | 5.47 | 4.90 | 5.03 | 4.99 | -0.79% | 2,759,807 |
| Nov 5, 2024 | 5.10 | 5.22 | 5.06 | 5.07 | 5.03 | -0.98% | 1,155,726 |
| Nov 4, 2024 | 5.06 | 5.17 | 5.03 | 5.12 | 5.08 | 0.79% | 1,434,232 |
| Nov 1, 2024 | 5.25 | 5.35 | 5.04 | 5.08 | 5.04 | -2.50% | 1,453,174 |
| Oct 31, 2024 | 5.25 | 5.31 | 5.09 | 5.21 | 5.17 | -2.07% | 1,419,581 |
| Oct 30, 2024 | 5.38 | 5.52 | 5.29 | 5.32 | 5.28 | -0.75% | 1,058,473 |
| Oct 29, 2024 | 5.45 | 5.47 | 5.28 | 5.36 | 5.31 | -3.07% | 2,648,138 |
| Oct 28, 2024 | 5.65 | 5.70 | 5.47 | 5.53 | 5.48 | -0.72% | 1,236,416 |
| Oct 25, 2024 | 5.74 | 5.79 | 5.52 | 5.57 | 5.52 | -1.76% | 956,439 |
| Oct 24, 2024 | 5.88 | 5.99 | 5.65 | 5.67 | 5.62 | -3.41% | 1,073,219 |
| Oct 23, 2024 | 5.87 | 5.90 | 5.75 | 5.87 | 5.82 | -1.18% | 1,418,214 |
| Oct 22, 2024 | 5.89 | 5.95 | 5.69 | 5.94 | 5.89 | 0.85% | 1,531,948 |
| Oct 21, 2024 | 6.10 | 6.11 | 5.86 | 5.89 | 5.84 | -3.60% | 1,376,366 |
| Oct 18, 2024 | 6.31 | 6.39 | 6.09 | 6.11 | 6.06 | -2.40% | 789,766 |
| Oct 17, 2024 | 6.23 | 6.26 | 6.14 | 6.26 | 6.21 | 0.81% | 826,960 |
| Oct 16, 2024 | 6.26 | 6.27 | 6.01 | 6.21 | 6.16 | 0.81% | 1,167,371 |
| Oct 15, 2024 | 5.72 | 6.17 | 5.68 | 6.16 | 6.11 | 6.76% | 1,867,539 |
| Oct 14, 2024 | 6.04 | 6.04 | 5.76 | 5.77 | 5.72 | -4.79% | 1,766,753 |
| Oct 11, 2024 | 5.91 | 6.13 | 5.87 | 6.06 | 6.01 | 2.36% | 1,523,696 |
| Oct 10, 2024 | 5.85 | 5.93 | 5.71 | 5.92 | 5.87 | - | 1,274,285 |
| Oct 9, 2024 | 6.08 | 6.14 | 5.91 | 5.92 | 5.87 | -2.95% | 1,705,363 |
| Oct 8, 2024 | 6.26 | 6.30 | 6.07 | 6.10 | 6.05 | -2.71% | 1,266,277 |
| Oct 7, 2024 | 6.80 | 6.81 | 6.27 | 6.27 | 6.22 | -8.06% | 1,622,711 |
| Oct 4, 2024 | 6.85 | 7.08 | 6.81 | 6.82 | 6.76 | 1.19% | 1,477,398 |
| Oct 3, 2024 | 6.66 | 6.81 | 6.62 | 6.74 | 6.63 | 0.30% | 1,793,632 |
| Oct 2, 2024 | 6.77 | 7.16 | 6.72 | 6.72 | 6.61 | -1.90% | 2,630,964 |
| Oct 1, 2024 | 7.34 | 7.34 | 6.81 | 6.85 | 6.74 | -7.18% | 2,445,565 |
| Sep 30, 2024 | 6.86 | 7.46 | 6.80 | 7.38 | 7.26 | 7.11% | 1,852,098 |
| Sep 27, 2024 | 7.24 | 7.25 | 6.89 | 6.89 | 6.78 | -3.64% | 2,358,855 |
| Sep 26, 2024 | 7.20 | 7.30 | 6.98 | 7.15 | 7.04 | 1.27% | 1,814,189 |
| Sep 25, 2024 | 6.93 | 7.20 | 6.85 | 7.06 | 6.95 | 1.29% | 3,406,797 |
| Sep 24, 2024 | 6.74 | 7.04 | 6.74 | 6.97 | 6.86 | 4.19% | 3,253,371 |
| Sep 23, 2024 | 6.52 | 7.02 | 6.50 | 6.69 | 6.59 | 2.14% | 5,702,500 |
| Sep 20, 2024 | 6.39 | 6.76 | 6.33 | 6.55 | 6.45 | 1.08% | 13,382,485 |
| Sep 19, 2024 | 6.37 | 6.63 | 6.32 | 6.48 | 6.38 | 4.01% | 3,831,600 |
| Sep 18, 2024 | 6.47 | 6.71 | 6.15 | 6.23 | 6.13 | -2.66% | 3,969,488 |
| Sep 17, 2024 | 6.02 | 6.68 | 6.02 | 6.40 | 6.30 | 7.74% | 4,640,943 |
| Sep 16, 2024 | 5.81 | 6.06 | 5.81 | 5.94 | 5.85 | 2.24% | 4,002,920 |
| Sep 13, 2024 | 5.25 | 5.89 | 5.15 | 5.81 | 5.72 | 11.73% | 5,912,462 |
| Sep 12, 2024 | 5.03 | 5.43 | 4.90 | 5.20 | 5.12 | 1.17% | 5,225,422 |
| Sep 11, 2024 | 4.42 | 5.32 | 4.36 | 5.14 | 5.06 | -11.53% | 10,576,608 |
| Sep 10, 2024 | 6.02 | 6.05 | 5.65 | 5.81 | 5.72 | -3.33% | 5,086,635 |
| Sep 9, 2024 | 5.86 | 6.34 | 5.86 | 6.01 | 5.92 | 0.33% | 3,727,022 |
| Sep 6, 2024 | 6.02 | 6.18 | 5.95 | 5.99 | 5.90 | -0.66% | 2,818,674 |
| Sep 5, 2024 | 6.11 | 6.18 | 5.92 | 6.03 | 5.94 | -0.50% | 2,239,770 |
| Sep 4, 2024 | 6.11 | 6.12 | 5.86 | 6.06 | 5.97 | -1.14% | 2,143,519 |
| Sep 3, 2024 | 6.55 | 6.55 | 5.99 | 6.13 | 6.03 | -7.68% | 4,090,395 |
| Aug 30, 2024 | 7.25 | 7.27 | 6.63 | 6.64 | 6.54 | -7.78% | 2,074,118 |
| Aug 29, 2024 | 7.44 | 7.44 | 7.14 | 7.20 | 7.09 | -1.91% | 1,256,010 |
| Aug 28, 2024 | 7.57 | 7.64 | 7.14 | 7.34 | 7.23 | -4.05% | 1,429,013 |
| Aug 27, 2024 | 7.82 | 7.90 | 7.63 | 7.65 | 7.53 | -4.37% | 1,855,094 |
| Aug 26, 2024 | 8.12 | 8.19 | 7.89 | 8.00 | 7.87 | -0.62% | 1,334,356 |