Designer Brands Inc. (DBI)
NYSE: DBI · Real-Time Price · USD
5.94
+0.13 (2.24%)
Sep 16, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2024 | 5.81 | 6.06 | 5.81 | 5.94 | 5.94 | 2.24% | 4,002,890 |
| Sep 13, 2024 | 5.25 | 5.89 | 5.15 | 5.81 | 5.81 | 11.73% | 5,912,462 |
| Sep 12, 2024 | 5.03 | 5.43 | 4.90 | 5.20 | 5.20 | 1.17% | 5,225,422 |
| Sep 11, 2024 | 4.42 | 5.32 | 4.36 | 5.14 | 5.14 | -11.53% | 10,576,608 |
| Sep 10, 2024 | 6.02 | 6.05 | 5.65 | 5.81 | 5.81 | -3.33% | 5,086,635 |
| Sep 9, 2024 | 5.86 | 6.34 | 5.86 | 6.01 | 6.01 | 0.33% | 3,727,022 |
| Sep 6, 2024 | 6.02 | 6.18 | 5.95 | 5.99 | 5.99 | -0.66% | 2,818,674 |
| Sep 5, 2024 | 6.11 | 6.18 | 5.92 | 6.03 | 6.03 | -0.50% | 2,239,770 |
| Sep 4, 2024 | 6.11 | 6.12 | 5.86 | 6.06 | 6.06 | -1.14% | 2,143,519 |
| Sep 3, 2024 | 6.55 | 6.55 | 5.99 | 6.13 | 6.13 | -7.68% | 4,090,395 |
| Aug 30, 2024 | 7.25 | 7.27 | 6.63 | 6.64 | 6.64 | -7.78% | 2,074,118 |
| Aug 29, 2024 | 7.44 | 7.44 | 7.14 | 7.20 | 7.20 | -1.91% | 1,256,010 |
| Aug 28, 2024 | 7.57 | 7.64 | 7.14 | 7.34 | 7.34 | -4.05% | 1,429,013 |
| Aug 27, 2024 | 7.82 | 7.90 | 7.63 | 7.65 | 7.65 | -4.37% | 1,855,094 |
| Aug 26, 2024 | 8.12 | 8.19 | 7.89 | 8.00 | 8.00 | -0.62% | 1,334,356 |
| Aug 23, 2024 | 7.86 | 8.15 | 7.82 | 8.05 | 8.05 | 4.01% | 1,777,747 |
| Aug 22, 2024 | 7.75 | 7.85 | 7.66 | 7.74 | 7.74 | -0.51% | 1,023,355 |
| Aug 21, 2024 | 7.70 | 7.92 | 7.70 | 7.78 | 7.78 | 2.50% | 1,710,059 |
| Aug 20, 2024 | 7.68 | 7.74 | 7.51 | 7.59 | 7.59 | -0.91% | 829,116 |
| Aug 19, 2024 | 7.64 | 7.81 | 7.61 | 7.66 | 7.66 | 0.13% | 1,021,735 |
| Aug 16, 2024 | 7.40 | 7.74 | 7.40 | 7.65 | 7.65 | 2.68% | 1,624,406 |
| Aug 15, 2024 | 7.43 | 7.59 | 7.30 | 7.45 | 7.45 | 5.37% | 2,037,165 |
| Aug 14, 2024 | 7.29 | 7.35 | 7.07 | 7.07 | 7.07 | -1.94% | 749,617 |
| Aug 13, 2024 | 7.25 | 7.35 | 7.13 | 7.21 | 7.21 | 0.98% | 949,981 |
| Aug 12, 2024 | 7.01 | 7.24 | 6.97 | 7.14 | 7.14 | 1.42% | 1,139,545 |
| Aug 9, 2024 | 7.27 | 7.27 | 7.03 | 7.04 | 7.04 | -3.30% | 1,165,048 |
| Aug 8, 2024 | 7.20 | 7.32 | 7.12 | 7.28 | 7.28 | 3.41% | 1,022,595 |
| Aug 7, 2024 | 7.47 | 7.47 | 6.94 | 7.04 | 7.04 | -3.43% | 872,303 |
| Aug 6, 2024 | 7.26 | 7.41 | 7.06 | 7.29 | 7.29 | 0.83% | 924,079 |
| Aug 5, 2024 | 6.83 | 7.30 | 6.67 | 7.23 | 7.23 | -0.96% | 1,666,546 |
| Aug 2, 2024 | 7.64 | 7.68 | 7.15 | 7.30 | 7.30 | -7.71% | 1,675,256 |
| Aug 1, 2024 | 8.17 | 8.17 | 7.76 | 7.91 | 7.91 | -3.06% | 1,847,816 |
| Jul 31, 2024 | 7.89 | 8.45 | 7.65 | 8.16 | 8.16 | 4.08% | 2,456,488 |
| Jul 30, 2024 | 7.86 | 8.00 | 7.66 | 7.84 | 7.84 | 0.64% | 1,601,313 |
| Jul 29, 2024 | 7.86 | 8.00 | 7.71 | 7.79 | 7.79 | -0.64% | 1,182,114 |
| Jul 26, 2024 | 7.72 | 7.88 | 7.62 | 7.84 | 7.84 | 3.70% | 1,367,985 |
| Jul 25, 2024 | 7.58 | 7.77 | 7.39 | 7.56 | 7.56 | 0.53% | 1,624,230 |
| Jul 24, 2024 | 7.57 | 7.62 | 7.41 | 7.52 | 7.52 | -1.31% | 1,247,770 |
| Jul 23, 2024 | 7.44 | 7.69 | 7.40 | 7.62 | 7.62 | 2.28% | 1,713,602 |
| Jul 22, 2024 | 7.40 | 7.51 | 7.19 | 7.45 | 7.45 | 2.05% | 1,390,405 |
| Jul 19, 2024 | 7.17 | 7.48 | 7.17 | 7.30 | 7.30 | 0.69% | 1,685,290 |
| Jul 18, 2024 | 7.27 | 7.50 | 7.21 | 7.25 | 7.25 | -0.41% | 1,665,373 |
| Jul 17, 2024 | 7.24 | 7.55 | 7.17 | 7.28 | 7.28 | -1.49% | 1,456,203 |
| Jul 16, 2024 | 6.94 | 7.41 | 6.88 | 7.39 | 7.39 | 8.36% | 2,120,012 |
| Jul 15, 2024 | 7.04 | 7.09 | 6.82 | 6.82 | 6.82 | -3.40% | 1,502,148 |
| Jul 12, 2024 | 7.29 | 7.31 | 7.00 | 7.06 | 7.06 | -2.22% | 1,689,299 |
| Jul 11, 2024 | 6.99 | 7.23 | 6.97 | 7.22 | 7.22 | 6.33% | 2,203,125 |
| Jul 10, 2024 | 6.95 | 6.95 | 6.74 | 6.79 | 6.79 | -1.31% | 1,537,382 |
| Jul 9, 2024 | 6.74 | 6.97 | 6.67 | 6.88 | 6.88 | 1.47% | 2,312,232 |
| Jul 8, 2024 | 6.73 | 7.03 | 6.73 | 6.78 | 6.78 | 2.42% | 2,684,791 |
| Jul 5, 2024 | 6.66 | 6.87 | 6.60 | 6.62 | 6.62 | -0.75% | 2,549,341 |
| Jul 3, 2024 | 6.46 | 6.80 | 6.44 | 6.67 | 6.67 | 3.41% | 1,495,007 |
| Jul 2, 2024 | 6.70 | 6.73 | 6.30 | 6.45 | 6.45 | -3.59% | 3,247,475 |
| Jul 1, 2024 | 6.86 | 6.93 | 6.60 | 6.69 | 6.69 | -2.05% | 2,593,613 |
| Jun 28, 2024 | 7.03 | 7.16 | 6.73 | 6.83 | 6.83 | -3.12% | 2,868,762 |
| Jun 27, 2024 | 7.17 | 7.24 | 6.96 | 7.05 | 7.05 | -3.03% | 2,194,020 |
| Jun 26, 2024 | 7.30 | 7.36 | 7.10 | 7.27 | 7.27 | -1.22% | 1,903,983 |
| Jun 25, 2024 | 7.39 | 7.48 | 7.11 | 7.36 | 7.36 | -0.81% | 2,974,105 |
| Jun 24, 2024 | 7.72 | 7.75 | 7.36 | 7.42 | 7.42 | -1.20% | 2,491,090 |
| Jun 21, 2024 | 7.17 | 7.70 | 7.17 | 7.51 | 7.51 | 4.60% | 28,302,787 |
| Jun 20, 2024 | 6.81 | 7.27 | 6.74 | 7.18 | 7.18 | 5.74% | 3,773,202 |
| Jun 18, 2024 | 7.05 | 7.15 | 6.67 | 6.79 | 6.79 | -3.82% | 3,516,708 |
| Jun 17, 2024 | 7.13 | 7.24 | 6.84 | 7.06 | 7.06 | -1.40% | 3,618,166 |
| Jun 14, 2024 | 7.25 | 7.31 | 7.05 | 7.16 | 7.16 | -2.05% | 2,158,674 |
| Jun 13, 2024 | 7.25 | 7.33 | 7.09 | 7.31 | 7.31 | 0.27% | 1,905,066 |
| Jun 12, 2024 | 7.44 | 7.53 | 7.18 | 7.29 | 7.29 | 0.41% | 2,496,694 |
| Jun 11, 2024 | 7.01 | 7.31 | 6.90 | 7.26 | 7.26 | 2.11% | 2,858,192 |
| Jun 10, 2024 | 7.56 | 7.62 | 7.08 | 7.11 | 7.11 | -7.30% | 3,160,890 |
| Jun 7, 2024 | 7.75 | 7.82 | 7.39 | 7.67 | 7.67 | -2.54% | 2,459,540 |
| Jun 6, 2024 | 8.46 | 8.46 | 7.87 | 7.87 | 7.87 | -7.52% | 3,347,043 |
| Jun 5, 2024 | 8.71 | 8.75 | 8.30 | 8.51 | 8.51 | -3.30% | 3,093,376 |
| Jun 4, 2024 | 8.70 | 9.50 | 8.55 | 8.80 | 8.75 | -20.36% | 5,436,377 |
| Jun 3, 2024 | 10.08 | 11.06 | 10.08 | 11.05 | 10.99 | 9.95% | 3,535,003 |
| May 31, 2024 | 9.68 | 10.11 | 9.52 | 10.05 | 9.99 | 6.24% | 1,594,283 |
| May 30, 2024 | 9.46 | 9.51 | 9.29 | 9.46 | 9.41 | 1.39% | 1,403,848 |
| May 29, 2024 | 9.48 | 9.78 | 9.31 | 9.33 | 9.28 | -2.20% | 1,136,023 |
| May 28, 2024 | 9.74 | 9.79 | 9.46 | 9.54 | 9.48 | -1.34% | 1,092,265 |
| May 24, 2024 | 9.46 | 9.70 | 9.41 | 9.67 | 9.61 | 4.31% | 1,074,498 |
| May 23, 2024 | 9.31 | 9.36 | 9.15 | 9.27 | 9.22 | 0.22% | 2,067,634 |
| May 22, 2024 | 9.54 | 9.68 | 9.18 | 9.25 | 9.20 | -3.65% | 1,113,214 |
| May 21, 2024 | 9.45 | 9.78 | 9.37 | 9.60 | 9.54 | 1.91% | 1,025,616 |
| May 20, 2024 | 9.34 | 9.58 | 9.27 | 9.42 | 9.37 | 1.07% | 1,231,348 |
| May 17, 2024 | 9.20 | 9.49 | 9.13 | 9.32 | 9.27 | 1.53% | 981,865 |
| May 16, 2024 | 9.22 | 9.26 | 9.01 | 9.18 | 9.13 | -0.43% | 1,308,730 |
| May 15, 2024 | 9.53 | 9.61 | 9.20 | 9.22 | 9.17 | -2.54% | 1,219,591 |
| May 14, 2024 | 9.80 | 9.99 | 9.24 | 9.46 | 9.41 | 0.21% | 2,697,662 |
| May 13, 2024 | 9.77 | 10.10 | 9.39 | 9.44 | 9.39 | -2.07% | 1,597,466 |
| May 10, 2024 | 9.91 | 9.93 | 9.54 | 9.64 | 9.58 | -1.93% | 1,058,390 |
| May 9, 2024 | 9.63 | 9.89 | 9.51 | 9.83 | 9.77 | 2.18% | 973,007 |
| May 8, 2024 | 9.37 | 9.70 | 9.31 | 9.62 | 9.56 | 0.84% | 1,318,843 |
| May 7, 2024 | 9.66 | 9.86 | 9.50 | 9.54 | 9.48 | -0.31% | 1,856,861 |
| May 6, 2024 | 9.61 | 9.69 | 9.44 | 9.57 | 9.51 | 0.42% | 930,537 |
| May 3, 2024 | 9.65 | 9.87 | 9.48 | 9.53 | 9.47 | 1.28% | 1,194,008 |
| May 2, 2024 | 9.38 | 9.46 | 9.24 | 9.41 | 9.36 | 2.39% | 1,011,266 |
| May 1, 2024 | 9.32 | 9.55 | 9.18 | 9.19 | 9.14 | -1.08% | 1,049,821 |
| Apr 30, 2024 | 9.37 | 9.51 | 9.25 | 9.29 | 9.24 | -2.21% | 820,836 |
| Apr 29, 2024 | 9.71 | 9.90 | 9.46 | 9.50 | 9.45 | -1.66% | 1,107,403 |
| Apr 26, 2024 | 9.40 | 9.73 | 9.27 | 9.66 | 9.60 | 3.54% | 826,352 |
| Apr 25, 2024 | 9.26 | 9.46 | 9.08 | 9.33 | 9.28 | -1.17% | 1,039,779 |
| Apr 24, 2024 | 9.59 | 9.73 | 9.40 | 9.44 | 9.39 | -2.58% | 1,164,064 |