Designer Brands Inc. (DBI)
NYSE: DBI · Real-Time Price · USD
4.240
+0.010 (0.24%)
Sep 17, 2025, 4:00 PM EDT - Market closed
Designer Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 4.23 | 4.55 | 4.21 | 4.24 | 4.24 | 0.24% | 1,037,361 |
| Sep 16, 2025 | 4.40 | 4.40 | 4.17 | 4.23 | 4.23 | -4.08% | 905,781 |
| Sep 15, 2025 | 4.48 | 4.60 | 4.22 | 4.41 | 4.41 | -2.86% | 904,348 |
| Sep 12, 2025 | 4.50 | 4.56 | 4.15 | 4.54 | 4.54 | 0.22% | 1,326,192 |
| Sep 11, 2025 | 4.75 | 4.76 | 4.48 | 4.53 | 4.53 | -3.62% | 953,581 |
| Sep 10, 2025 | 4.33 | 4.96 | 4.33 | 4.70 | 4.70 | 6.82% | 2,339,145 |
| Sep 9, 2025 | 4.17 | 4.51 | 4.12 | 4.40 | 4.40 | 5.52% | 3,986,011 |
| Sep 8, 2025 | 4.71 | 4.73 | 4.15 | 4.17 | 4.17 | -11.84% | 1,982,740 |
| Sep 5, 2025 | 4.45 | 4.80 | 4.43 | 4.73 | 4.73 | 7.26% | 1,484,381 |
| Sep 4, 2025 | 4.05 | 4.49 | 4.04 | 4.41 | 4.41 | 11.08% | 1,917,289 |
| Sep 3, 2025 | 3.70 | 4.13 | 3.67 | 3.97 | 3.97 | 5.03% | 931,828 |
| Sep 2, 2025 | 3.66 | 3.84 | 3.65 | 3.78 | 3.78 | 1.89% | 1,356,580 |
| Aug 29, 2025 | 3.79 | 3.83 | 3.68 | 3.71 | 3.71 | -1.33% | 505,140 |
| Aug 28, 2025 | 3.85 | 3.85 | 3.69 | 3.76 | 3.76 | -0.79% | 607,480 |
| Aug 27, 2025 | 3.55 | 3.84 | 3.55 | 3.79 | 3.79 | 5.57% | 627,359 |
| Aug 26, 2025 | 3.53 | 3.62 | 3.47 | 3.59 | 3.59 | 3.76% | 831,966 |
| Aug 25, 2025 | 3.53 | 3.54 | 3.44 | 3.46 | 3.46 | -3.35% | 517,951 |
| Aug 22, 2025 | 3.46 | 3.66 | 3.45 | 3.58 | 3.58 | 3.47% | 1,048,842 |
| Aug 21, 2025 | 3.11 | 3.52 | 3.06 | 3.46 | 3.46 | 9.15% | 1,113,380 |
| Aug 20, 2025 | 3.15 | 3.20 | 3.10 | 3.17 | 3.17 | - | 438,608 |
| Aug 19, 2025 | 3.26 | 3.31 | 3.11 | 3.17 | 3.17 | -1.86% | 971,454 |
| Aug 18, 2025 | 3.26 | 3.30 | 3.20 | 3.23 | 3.23 | -0.62% | 523,064 |
| Aug 15, 2025 | 3.47 | 3.47 | 3.25 | 3.25 | 3.25 | -5.25% | 837,083 |
| Aug 14, 2025 | 3.23 | 3.55 | 3.15 | 3.43 | 3.43 | 3.00% | 1,719,764 |
| Aug 13, 2025 | 2.99 | 3.34 | 2.99 | 3.33 | 3.33 | 10.26% | 1,161,005 |
| Aug 12, 2025 | 2.85 | 3.17 | 2.85 | 3.02 | 3.02 | 6.34% | 920,599 |
| Aug 11, 2025 | 2.97 | 2.97 | 2.77 | 2.84 | 2.84 | -2.41% | 622,048 |
| Aug 8, 2025 | 2.95 | 2.96 | 2.82 | 2.91 | 2.91 | -0.68% | 1,852,976 |
| Aug 7, 2025 | 2.93 | 3.02 | 2.82 | 2.93 | 2.93 | 2.09% | 708,331 |
| Aug 6, 2025 | 2.88 | 2.95 | 2.80 | 2.87 | 2.87 | 0.70% | 916,159 |
| Aug 5, 2025 | 2.82 | 2.88 | 2.70 | 2.85 | 2.85 | 3.26% | 822,569 |
| Aug 4, 2025 | 2.58 | 2.92 | 2.56 | 2.76 | 2.76 | 7.81% | 2,082,392 |
| Aug 1, 2025 | 2.75 | 2.77 | 2.55 | 2.56 | 2.56 | -9.22% | 827,453 |
| Jul 31, 2025 | 2.84 | 2.85 | 2.70 | 2.82 | 2.82 | -1.74% | 860,842 |
| Jul 30, 2025 | 3.11 | 3.12 | 2.83 | 2.87 | 2.87 | -7.42% | 1,006,777 |
| Jul 29, 2025 | 3.38 | 3.38 | 3.09 | 3.10 | 3.10 | -8.01% | 486,451 |
| Jul 28, 2025 | 3.34 | 3.41 | 3.23 | 3.37 | 3.37 | 2.12% | 614,112 |
| Jul 25, 2025 | 3.38 | 3.39 | 3.26 | 3.30 | 3.30 | -1.49% | 495,356 |
| Jul 24, 2025 | 3.39 | 3.41 | 3.27 | 3.35 | 3.35 | -1.18% | 884,078 |
| Jul 23, 2025 | 3.42 | 3.51 | 3.37 | 3.39 | 3.39 | 0.59% | 1,185,321 |
| Jul 22, 2025 | 3.00 | 3.47 | 2.98 | 3.37 | 3.37 | 15.02% | 2,395,489 |
| Jul 21, 2025 | 2.90 | 3.03 | 2.88 | 2.93 | 2.93 | 2.09% | 868,332 |
| Jul 18, 2025 | 2.90 | 2.92 | 2.81 | 2.87 | 2.87 | 1.41% | 692,303 |
| Jul 17, 2025 | 2.82 | 2.92 | 2.76 | 2.83 | 2.83 | 0.71% | 974,160 |
| Jul 16, 2025 | 2.82 | 2.85 | 2.67 | 2.81 | 2.81 | - | 878,808 |
| Jul 15, 2025 | 3.11 | 3.12 | 2.80 | 2.81 | 2.81 | -9.65% | 1,067,209 |
| Jul 14, 2025 | 3.14 | 3.17 | 3.01 | 3.11 | 3.11 | -0.32% | 1,997,253 |
| Jul 11, 2025 | 3.00 | 3.18 | 2.99 | 3.12 | 3.12 | 2.63% | 1,460,250 |
| Jul 10, 2025 | 2.93 | 3.20 | 2.93 | 3.04 | 3.04 | 2.01% | 1,374,162 |
| Jul 9, 2025 | 2.92 | 3.04 | 2.92 | 2.98 | 2.98 | 3.11% | 1,307,009 |