Designer Brands Inc. (DBI)
NYSE: DBI · Real-Time Price · USD
5.04
+0.15 (3.07%)
Nov 22, 2024, 4:00 PM EST - Market closed
Designer Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 4.98 | 5.14 | 4.95 | 5.04 | 5.04 | 3.07% | 2,246,091 |
| Nov 21, 2024 | 4.70 | 4.93 | 4.64 | 4.89 | 4.89 | 4.94% | 1,499,544 |
| Nov 20, 2024 | 4.80 | 4.96 | 4.58 | 4.66 | 4.66 | -4.31% | 1,386,993 |
| Nov 19, 2024 | 4.71 | 4.90 | 4.60 | 4.87 | 4.87 | 2.74% | 1,519,023 |
| Nov 18, 2024 | 5.08 | 5.18 | 4.73 | 4.74 | 4.74 | -5.95% | 2,727,317 |
| Nov 15, 2024 | 5.14 | 5.26 | 4.97 | 5.04 | 5.04 | -2.33% | 1,351,343 |
| Nov 14, 2024 | 5.10 | 5.21 | 5.06 | 5.16 | 5.16 | 0.78% | 1,242,813 |
| Nov 13, 2024 | 5.19 | 5.27 | 5.03 | 5.12 | 5.12 | -0.19% | 1,145,589 |
| Nov 12, 2024 | 5.18 | 5.36 | 5.10 | 5.13 | 5.13 | -0.97% | 1,127,183 |
| Nov 11, 2024 | 5.00 | 5.18 | 4.90 | 5.18 | 5.18 | 3.81% | 1,470,427 |
| Nov 8, 2024 | 5.10 | 5.14 | 4.88 | 4.99 | 4.99 | -2.73% | 1,834,326 |
| Nov 7, 2024 | 5.04 | 5.40 | 4.94 | 5.13 | 5.13 | 1.99% | 1,810,871 |
| Nov 6, 2024 | 5.36 | 5.47 | 4.90 | 5.03 | 5.03 | -0.79% | 2,759,807 |
| Nov 5, 2024 | 5.10 | 5.22 | 5.06 | 5.07 | 5.07 | -0.98% | 1,155,726 |
| Nov 4, 2024 | 5.06 | 5.17 | 5.03 | 5.12 | 5.12 | 0.79% | 1,434,232 |
| Nov 1, 2024 | 5.25 | 5.35 | 5.04 | 5.08 | 5.08 | -2.50% | 1,453,174 |
| Oct 31, 2024 | 5.25 | 5.31 | 5.09 | 5.21 | 5.21 | -2.07% | 1,419,581 |
| Oct 30, 2024 | 5.38 | 5.52 | 5.29 | 5.32 | 5.32 | -0.75% | 1,058,473 |
| Oct 29, 2024 | 5.45 | 5.47 | 5.28 | 5.36 | 5.36 | -3.07% | 2,648,138 |
| Oct 28, 2024 | 5.65 | 5.70 | 5.47 | 5.53 | 5.53 | -0.72% | 1,236,416 |
| Oct 25, 2024 | 5.74 | 5.79 | 5.52 | 5.57 | 5.57 | -1.76% | 956,439 |
| Oct 24, 2024 | 5.88 | 5.99 | 5.65 | 5.67 | 5.67 | -3.41% | 1,073,219 |
| Oct 23, 2024 | 5.87 | 5.90 | 5.75 | 5.87 | 5.87 | -1.18% | 1,418,214 |
| Oct 22, 2024 | 5.89 | 5.95 | 5.69 | 5.94 | 5.94 | 0.85% | 1,531,948 |
| Oct 21, 2024 | 6.10 | 6.11 | 5.86 | 5.89 | 5.89 | -3.60% | 1,376,366 |
| Oct 18, 2024 | 6.31 | 6.39 | 6.09 | 6.11 | 6.11 | -2.40% | 789,766 |
| Oct 17, 2024 | 6.23 | 6.26 | 6.14 | 6.26 | 6.26 | 0.81% | 826,960 |
| Oct 16, 2024 | 6.26 | 6.27 | 6.01 | 6.21 | 6.21 | 0.81% | 1,167,371 |
| Oct 15, 2024 | 5.72 | 6.17 | 5.68 | 6.16 | 6.16 | 6.76% | 1,867,539 |
| Oct 14, 2024 | 6.04 | 6.04 | 5.76 | 5.77 | 5.77 | -4.79% | 1,766,753 |
| Oct 11, 2024 | 5.91 | 6.13 | 5.87 | 6.06 | 6.06 | 2.36% | 1,523,696 |
| Oct 10, 2024 | 5.85 | 5.93 | 5.71 | 5.92 | 5.92 | - | 1,274,285 |
| Oct 9, 2024 | 6.08 | 6.14 | 5.91 | 5.92 | 5.92 | -2.95% | 1,705,363 |
| Oct 8, 2024 | 6.26 | 6.30 | 6.07 | 6.10 | 6.10 | -2.71% | 1,266,277 |
| Oct 7, 2024 | 6.80 | 6.81 | 6.27 | 6.27 | 6.27 | -8.06% | 1,622,711 |
| Oct 4, 2024 | 6.85 | 7.08 | 6.81 | 6.82 | 6.82 | 1.19% | 1,477,398 |
| Oct 3, 2024 | 6.66 | 6.81 | 6.62 | 6.74 | 6.69 | 0.30% | 1,793,632 |
| Oct 2, 2024 | 6.77 | 7.16 | 6.72 | 6.72 | 6.67 | -1.90% | 2,630,964 |
| Oct 1, 2024 | 7.34 | 7.34 | 6.81 | 6.85 | 6.80 | -7.18% | 2,445,565 |
| Sep 30, 2024 | 6.86 | 7.46 | 6.80 | 7.38 | 7.33 | 7.11% | 1,852,098 |
| Sep 27, 2024 | 7.24 | 7.25 | 6.89 | 6.89 | 6.84 | -3.64% | 2,358,855 |
| Sep 26, 2024 | 7.20 | 7.30 | 6.98 | 7.15 | 7.10 | 1.27% | 1,814,189 |
| Sep 25, 2024 | 6.93 | 7.20 | 6.85 | 7.06 | 7.01 | 1.29% | 3,406,797 |
| Sep 24, 2024 | 6.74 | 7.04 | 6.74 | 6.97 | 6.92 | 4.19% | 3,253,371 |
| Sep 23, 2024 | 6.52 | 7.02 | 6.50 | 6.69 | 6.64 | 2.14% | 5,702,500 |
| Sep 20, 2024 | 6.39 | 6.76 | 6.33 | 6.55 | 6.50 | 1.08% | 13,382,485 |
| Sep 19, 2024 | 6.37 | 6.63 | 6.32 | 6.48 | 6.43 | 4.01% | 3,831,600 |
| Sep 18, 2024 | 6.47 | 6.71 | 6.15 | 6.23 | 6.19 | -2.66% | 3,969,488 |
| Sep 17, 2024 | 6.02 | 6.68 | 6.02 | 6.40 | 6.35 | 7.74% | 4,640,943 |
| Sep 16, 2024 | 5.81 | 6.06 | 5.81 | 5.94 | 5.90 | 2.24% | 4,002,920 |
| Sep 13, 2024 | 5.25 | 5.89 | 5.15 | 5.81 | 5.77 | 11.73% | 5,912,462 |
| Sep 12, 2024 | 5.03 | 5.43 | 4.90 | 5.20 | 5.16 | 1.17% | 5,225,422 |
| Sep 11, 2024 | 4.42 | 5.32 | 4.36 | 5.14 | 5.10 | -11.53% | 10,576,608 |
| Sep 10, 2024 | 6.02 | 6.05 | 5.65 | 5.81 | 5.77 | -3.33% | 5,086,635 |
| Sep 9, 2024 | 5.86 | 6.34 | 5.86 | 6.01 | 5.97 | 0.33% | 3,727,022 |
| Sep 6, 2024 | 6.02 | 6.18 | 5.95 | 5.99 | 5.95 | -0.66% | 2,818,674 |
| Sep 5, 2024 | 6.11 | 6.18 | 5.92 | 6.03 | 5.99 | -0.50% | 2,239,770 |
| Sep 4, 2024 | 6.11 | 6.12 | 5.86 | 6.06 | 6.02 | -1.14% | 2,143,519 |
| Sep 3, 2024 | 6.55 | 6.55 | 5.99 | 6.13 | 6.09 | -7.68% | 4,090,395 |
| Aug 30, 2024 | 7.25 | 7.27 | 6.63 | 6.64 | 6.59 | -7.78% | 2,074,118 |
| Aug 29, 2024 | 7.44 | 7.44 | 7.14 | 7.20 | 7.15 | -1.91% | 1,256,010 |
| Aug 28, 2024 | 7.57 | 7.64 | 7.14 | 7.34 | 7.29 | -4.05% | 1,429,013 |
| Aug 27, 2024 | 7.82 | 7.90 | 7.63 | 7.65 | 7.59 | -4.37% | 1,855,094 |
| Aug 26, 2024 | 8.12 | 8.19 | 7.89 | 8.00 | 7.94 | -0.62% | 1,334,356 |
| Aug 23, 2024 | 7.86 | 8.15 | 7.82 | 8.05 | 7.99 | 4.01% | 1,777,747 |
| Aug 22, 2024 | 7.75 | 7.85 | 7.66 | 7.74 | 7.68 | -0.51% | 1,023,355 |
| Aug 21, 2024 | 7.70 | 7.92 | 7.70 | 7.78 | 7.72 | 2.50% | 1,710,059 |
| Aug 20, 2024 | 7.68 | 7.74 | 7.51 | 7.59 | 7.54 | -0.91% | 829,116 |
| Aug 19, 2024 | 7.64 | 7.81 | 7.61 | 7.66 | 7.60 | 0.13% | 1,021,735 |
| Aug 16, 2024 | 7.40 | 7.74 | 7.40 | 7.65 | 7.59 | 2.68% | 1,624,406 |
| Aug 15, 2024 | 7.43 | 7.59 | 7.30 | 7.45 | 7.40 | 5.37% | 2,037,165 |
| Aug 14, 2024 | 7.29 | 7.35 | 7.07 | 7.07 | 7.02 | -1.94% | 749,617 |
| Aug 13, 2024 | 7.25 | 7.35 | 7.13 | 7.21 | 7.16 | 0.98% | 949,981 |
| Aug 12, 2024 | 7.01 | 7.24 | 6.97 | 7.14 | 7.09 | 1.42% | 1,139,545 |
| Aug 9, 2024 | 7.27 | 7.27 | 7.03 | 7.04 | 6.99 | -3.30% | 1,165,048 |
| Aug 8, 2024 | 7.20 | 7.32 | 7.12 | 7.28 | 7.23 | 3.41% | 1,022,595 |
| Aug 7, 2024 | 7.47 | 7.47 | 6.94 | 7.04 | 6.99 | -3.43% | 872,303 |
| Aug 6, 2024 | 7.26 | 7.41 | 7.06 | 7.29 | 7.24 | 0.83% | 924,079 |
| Aug 5, 2024 | 6.83 | 7.30 | 6.67 | 7.23 | 7.18 | -0.96% | 1,666,546 |
| Aug 2, 2024 | 7.64 | 7.68 | 7.15 | 7.30 | 7.25 | -7.71% | 1,675,256 |
| Aug 1, 2024 | 8.17 | 8.17 | 7.76 | 7.91 | 7.85 | -3.06% | 1,847,816 |
| Jul 31, 2024 | 7.89 | 8.45 | 7.65 | 8.16 | 8.10 | 4.08% | 2,456,488 |
| Jul 30, 2024 | 7.86 | 8.00 | 7.66 | 7.84 | 7.78 | 0.64% | 1,601,313 |
| Jul 29, 2024 | 7.86 | 8.00 | 7.71 | 7.79 | 7.73 | -0.64% | 1,182,114 |
| Jul 26, 2024 | 7.72 | 7.88 | 7.62 | 7.84 | 7.78 | 3.70% | 1,367,985 |
| Jul 25, 2024 | 7.58 | 7.77 | 7.39 | 7.56 | 7.51 | 0.53% | 1,624,230 |
| Jul 24, 2024 | 7.57 | 7.62 | 7.41 | 7.52 | 7.47 | -1.31% | 1,247,770 |
| Jul 23, 2024 | 7.44 | 7.69 | 7.40 | 7.62 | 7.57 | 2.28% | 1,713,602 |
| Jul 22, 2024 | 7.40 | 7.51 | 7.19 | 7.45 | 7.40 | 2.05% | 1,390,405 |
| Jul 19, 2024 | 7.17 | 7.48 | 7.17 | 7.30 | 7.25 | 0.69% | 1,685,290 |
| Jul 18, 2024 | 7.27 | 7.50 | 7.21 | 7.25 | 7.20 | -0.41% | 1,665,373 |
| Jul 17, 2024 | 7.24 | 7.55 | 7.17 | 7.28 | 7.23 | -1.49% | 1,456,203 |
| Jul 16, 2024 | 6.94 | 7.41 | 6.88 | 7.39 | 7.34 | 8.36% | 2,120,012 |
| Jul 15, 2024 | 7.04 | 7.09 | 6.82 | 6.82 | 6.77 | -3.40% | 1,502,148 |
| Jul 12, 2024 | 7.29 | 7.31 | 7.00 | 7.06 | 7.01 | -2.22% | 1,689,299 |
| Jul 11, 2024 | 6.99 | 7.23 | 6.97 | 7.22 | 7.17 | 6.33% | 2,203,125 |
| Jul 10, 2024 | 6.95 | 6.95 | 6.74 | 6.79 | 6.74 | -1.31% | 1,537,382 |
| Jul 9, 2024 | 6.74 | 6.97 | 6.67 | 6.88 | 6.83 | 1.47% | 2,312,232 |
| Jul 8, 2024 | 6.73 | 7.03 | 6.73 | 6.78 | 6.73 | 2.42% | 2,684,791 |
| Jul 5, 2024 | 6.66 | 6.87 | 6.60 | 6.62 | 6.57 | -0.75% | 2,549,341 |