Designer Brands Inc. (DBI)
NYSE: DBI · Real-Time Price · USD
3.680
0.00 (0.00%)
At close: Oct 29, 2025, 4:00 PM EDT
3.620
-0.060 (-1.63%)
After-hours: Oct 29, 2025, 7:21 PM EDT

Designer Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20253.653.993.613.683.68-2,692,291
Oct 28, 20253.723.763.633.683.68-1.34%389,977
Oct 27, 20253.803.953.733.733.731.36%383,872
Oct 24, 20253.773.833.683.683.68-0.54%323,503
Oct 23, 20253.643.773.623.703.701.37%350,133
Oct 22, 20253.673.713.573.653.65-390,689
Oct 21, 20253.563.713.543.653.652.53%386,351
Oct 20, 20253.433.573.423.563.565.95%580,886
Oct 17, 20253.413.503.353.363.36-2.89%317,663
Oct 16, 20253.553.573.423.463.46-2.81%529,959
Oct 15, 20253.613.613.483.563.560.28%455,081
Oct 14, 20253.293.573.293.553.555.65%904,785
Oct 13, 20253.303.423.203.363.365.66%570,453
Oct 10, 20253.293.303.113.183.18-3.05%1,036,557
Oct 9, 20253.423.453.283.283.28-6.02%673,428
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