Designer Brands Inc. (DBI)
NYSE: DBI · Real-Time Price · USD
7.58
+0.08 (1.07%)
Jan 21, 2026, 1:00 PM EST - Market open
Designer Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 7.67 | 7.86 | 7.56 | 7.55 | - | 0.67% | 266,933 |
| Jan 20, 2026 | 7.57 | 7.88 | 7.41 | 7.50 | 7.50 | -3.10% | 852,443 |
| Jan 16, 2026 | 7.67 | 7.85 | 7.62 | 7.74 | 7.74 | -0.51% | 590,421 |
| Jan 15, 2026 | 7.29 | 7.82 | 7.18 | 7.78 | 7.78 | 6.43% | 602,741 |
| Jan 14, 2026 | 7.83 | 7.86 | 7.24 | 7.31 | 7.31 | -7.70% | 892,069 |
| Jan 13, 2026 | 7.95 | 8.02 | 7.67 | 7.92 | 7.92 | - | 668,981 |
| Jan 12, 2026 | 7.93 | 8.28 | 7.64 | 7.92 | 7.92 | -3.06% | 846,406 |
| Jan 9, 2026 | 8.00 | 8.35 | 7.70 | 8.17 | 8.17 | 2.38% | 818,895 |
| Jan 8, 2026 | 7.36 | 7.99 | 7.25 | 7.98 | 7.98 | 9.92% | 1,351,710 |
| Jan 7, 2026 | 7.69 | 7.81 | 7.19 | 7.26 | 7.26 | -5.10% | 1,013,435 |
| Jan 6, 2026 | 7.13 | 7.70 | 7.08 | 7.65 | 7.65 | 6.99% | 877,566 |
| Jan 5, 2026 | 7.12 | 7.30 | 7.00 | 7.15 | 7.15 | 0.14% | 740,822 |
| Jan 2, 2026 | 7.56 | 7.79 | 7.14 | 7.14 | 7.14 | -3.90% | 1,059,644 |
| Dec 31, 2025 | 8.03 | 8.10 | 7.36 | 7.43 | 7.43 | -6.89% | 1,865,144 |
| Dec 30, 2025 | 7.86 | 8.11 | 7.74 | 7.98 | 7.98 | 2.05% | 1,469,465 |
| Dec 29, 2025 | 7.68 | 8.18 | 7.60 | 7.82 | 7.82 | 0.51% | 1,407,795 |
| Dec 26, 2025 | 7.64 | 8.02 | 7.58 | 7.78 | 7.78 | 2.10% | 953,276 |
| Dec 24, 2025 | 7.45 | 7.67 | 7.33 | 7.62 | 7.62 | 2.14% | 577,439 |
| Dec 23, 2025 | 7.63 | 7.70 | 7.29 | 7.46 | 7.46 | -1.97% | 983,718 |
| Dec 22, 2025 | 7.59 | 7.67 | 7.33 | 7.61 | 7.61 | -0.26% | 842,610 |
| Dec 19, 2025 | 7.83 | 7.92 | 7.52 | 7.63 | 7.63 | -3.42% | 1,677,754 |
| Dec 18, 2025 | 8.00 | 8.20 | 7.72 | 7.90 | 7.90 | 0.13% | 824,888 |
| Dec 17, 2025 | 8.40 | 8.48 | 7.89 | 7.89 | 7.89 | -6.18% | 1,104,944 |
| Dec 16, 2025 | 8.58 | 8.65 | 8.13 | 8.41 | 8.41 | -2.21% | 1,459,640 |
| Dec 15, 2025 | 8.19 | 8.73 | 8.01 | 8.60 | 8.60 | 3.74% | 1,624,159 |
| Dec 12, 2025 | 8.34 | 8.75 | 8.13 | 8.29 | 8.29 | 1.59% | 1,997,808 |
| Dec 11, 2025 | 8.35 | 8.51 | 7.83 | 8.16 | 8.16 | -3.66% | 2,415,711 |
| Dec 10, 2025 | 7.22 | 8.54 | 7.22 | 8.47 | 8.47 | 17.64% | 6,693,209 |
| Dec 9, 2025 | 5.96 | 7.25 | 5.82 | 7.20 | 7.20 | 48.45% | 11,520,294 |
| Dec 8, 2025 | 4.96 | 4.96 | 4.76 | 4.85 | 4.85 | -0.61% | 732,484 |
| Dec 5, 2025 | 4.62 | 5.00 | 4.62 | 4.88 | 4.88 | 3.61% | 717,452 |
| Dec 4, 2025 | 4.54 | 4.80 | 4.54 | 4.71 | 4.66 | 1.51% | 678,239 |
| Dec 3, 2025 | 4.27 | 4.76 | 4.08 | 4.64 | 4.59 | 10.74% | 890,203 |
| Dec 2, 2025 | 4.30 | 4.30 | 4.10 | 4.19 | 4.15 | -0.95% | 467,093 |
| Dec 1, 2025 | 4.21 | 4.30 | 4.12 | 4.23 | 4.19 | -2.53% | 562,095 |
| Nov 28, 2025 | 4.32 | 4.36 | 4.21 | 4.34 | 4.29 | -0.46% | 176,164 |
| Nov 26, 2025 | 3.97 | 4.40 | 3.95 | 4.36 | 4.31 | 9.82% | 765,118 |
| Nov 25, 2025 | 3.70 | 4.19 | 3.68 | 3.97 | 3.93 | 8.47% | 731,074 |
| Nov 24, 2025 | 3.58 | 3.69 | 3.52 | 3.66 | 3.62 | 1.95% | 884,409 |
| Nov 21, 2025 | 3.40 | 3.65 | 3.36 | 3.59 | 3.55 | 6.85% | 716,995 |
| Nov 20, 2025 | 3.46 | 3.52 | 3.29 | 3.36 | 3.32 | -1.18% | 589,054 |
| Nov 19, 2025 | 3.50 | 3.59 | 3.39 | 3.40 | 3.36 | -2.02% | 340,958 |
| Nov 18, 2025 | 3.54 | 3.59 | 3.44 | 3.47 | 3.43 | -4.14% | 447,412 |
| Nov 17, 2025 | 3.70 | 3.76 | 3.57 | 3.62 | 3.58 | -2.95% | 434,517 |
| Nov 14, 2025 | 3.75 | 3.81 | 3.64 | 3.73 | 3.69 | -2.10% | 396,360 |
| Nov 13, 2025 | 3.98 | 4.07 | 3.76 | 3.81 | 3.77 | -5.69% | 543,552 |
| Nov 12, 2025 | 3.85 | 4.11 | 3.85 | 4.04 | 4.00 | 6.32% | 705,921 |
| Nov 11, 2025 | 3.97 | 3.99 | 3.79 | 3.80 | 3.76 | -4.28% | 432,996 |
| Nov 10, 2025 | 4.15 | 4.18 | 3.91 | 3.97 | 3.93 | -2.70% | 673,328 |
| Nov 7, 2025 | 3.96 | 4.10 | 3.81 | 4.08 | 4.04 | 2.26% | 1,418,600 |