Designer Brands Inc. (DBI)
NYSE: DBI · Real-Time Price · USD
3.900
-0.340 (-8.02%)
Mar 25, 2025, 4:00 PM EST - Market closed
Designer Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 4.23 | 4.23 | 3.90 | 3.90 | 3.90 | -8.02% | 1,272,627 |
| Mar 24, 2025 | 4.11 | 4.42 | 4.07 | 4.24 | 4.24 | 4.95% | 1,442,895 |
| Mar 21, 2025 | 3.86 | 4.24 | 3.62 | 4.04 | 4.04 | - | 3,195,700 |
| Mar 20, 2025 | 4.18 | 4.32 | 3.90 | 4.04 | 4.04 | 6.32% | 2,467,668 |
| Mar 19, 2025 | 3.81 | 3.91 | 3.65 | 3.80 | 3.80 | 2.15% | 2,177,073 |
| Mar 18, 2025 | 3.70 | 3.76 | 3.51 | 3.72 | 3.72 | 0.27% | 1,810,400 |
| Mar 17, 2025 | 3.54 | 3.72 | 3.51 | 3.71 | 3.71 | 5.70% | 1,524,323 |
| Mar 14, 2025 | 3.49 | 3.63 | 3.42 | 3.51 | 3.51 | 3.85% | 1,368,979 |
| Mar 13, 2025 | 3.28 | 3.47 | 3.23 | 3.38 | 3.38 | 4.00% | 3,009,212 |
| Mar 12, 2025 | 3.50 | 3.53 | 3.20 | 3.25 | 3.25 | -7.67% | 2,448,290 |
| Mar 11, 2025 | 4.01 | 4.02 | 3.46 | 3.52 | 3.52 | -12.00% | 1,593,485 |
| Mar 10, 2025 | 3.97 | 4.03 | 3.64 | 4.00 | 4.00 | -0.99% | 1,415,419 |
| Mar 7, 2025 | 4.10 | 4.20 | 3.99 | 4.04 | 4.04 | -1.46% | 1,498,628 |
| Mar 6, 2025 | 3.99 | 4.25 | 3.98 | 4.10 | 4.10 | -0.49% | 1,645,886 |
| Mar 5, 2025 | 3.93 | 4.12 | 3.87 | 4.12 | 4.12 | 4.57% | 1,045,743 |
| Mar 4, 2025 | 3.71 | 4.09 | 3.49 | 3.94 | 3.94 | 4.79% | 2,004,360 |
| Mar 3, 2025 | 4.01 | 4.04 | 3.70 | 3.76 | 3.76 | -6.47% | 1,479,947 |
| Feb 28, 2025 | 4.10 | 4.14 | 3.89 | 4.02 | 4.02 | -1.47% | 1,806,420 |
| Feb 27, 2025 | 4.10 | 4.14 | 3.94 | 4.08 | 4.08 | -0.97% | 2,769,243 |
| Feb 26, 2025 | 4.40 | 4.49 | 4.10 | 4.12 | 4.12 | -6.58% | 1,775,049 |
| Feb 25, 2025 | 4.63 | 4.66 | 4.41 | 4.41 | 4.41 | -4.96% | 1,624,025 |
| Feb 24, 2025 | 4.87 | 4.91 | 4.64 | 4.64 | 4.64 | -2.93% | 1,628,157 |
| Feb 21, 2025 | 5.01 | 5.02 | 4.72 | 4.78 | 4.78 | -2.85% | 1,371,012 |
| Feb 20, 2025 | 5.19 | 5.23 | 4.87 | 4.92 | 4.92 | -5.75% | 2,118,410 |
| Feb 19, 2025 | 5.01 | 5.27 | 4.94 | 5.22 | 5.22 | 4.19% | 1,361,163 |
| Feb 18, 2025 | 5.24 | 5.30 | 4.98 | 5.01 | 5.01 | -3.09% | 1,294,405 |
| Feb 14, 2025 | 5.13 | 5.21 | 5.06 | 5.17 | 5.17 | 1.37% | 1,299,869 |
| Feb 13, 2025 | 5.21 | 5.30 | 5.05 | 5.10 | 5.10 | -1.54% | 1,826,983 |
| Feb 12, 2025 | 5.15 | 5.23 | 5.08 | 5.18 | 5.18 | -1.71% | 1,235,060 |
| Feb 11, 2025 | 5.24 | 5.31 | 5.12 | 5.27 | 5.27 | -0.75% | 1,184,175 |
| Feb 10, 2025 | 5.06 | 5.37 | 4.99 | 5.31 | 5.31 | 5.36% | 1,432,611 |
| Feb 7, 2025 | 5.04 | 5.13 | 4.80 | 5.04 | 5.04 | - | 1,597,572 |
| Feb 6, 2025 | 5.07 | 5.22 | 5.02 | 5.04 | 5.04 | 1.61% | 1,191,322 |
| Feb 5, 2025 | 5.12 | 5.13 | 4.93 | 4.96 | 4.96 | -1.39% | 1,177,449 |
| Feb 4, 2025 | 4.69 | 5.04 | 4.67 | 5.03 | 5.03 | 6.57% | 1,222,820 |
| Feb 3, 2025 | 4.85 | 4.96 | 4.66 | 4.72 | 4.72 | -6.16% | 3,116,469 |
| Jan 31, 2025 | 5.05 | 5.40 | 4.97 | 5.03 | 5.03 | -1.95% | 2,455,948 |
| Jan 30, 2025 | 5.08 | 5.23 | 4.87 | 5.13 | 5.13 | 1.38% | 4,455,337 |
| Jan 29, 2025 | 5.29 | 5.30 | 5.06 | 5.06 | 5.06 | -5.24% | 1,667,903 |
| Jan 28, 2025 | 5.61 | 5.73 | 5.29 | 5.34 | 5.34 | -4.98% | 2,208,347 |
| Jan 27, 2025 | 5.60 | 5.71 | 5.45 | 5.62 | 5.62 | -0.71% | 1,116,505 |
| Jan 24, 2025 | 5.72 | 5.78 | 5.57 | 5.66 | 5.66 | -1.05% | 1,033,352 |
| Jan 23, 2025 | 5.59 | 5.76 | 5.49 | 5.72 | 5.72 | 1.42% | 1,519,247 |
| Jan 22, 2025 | 5.69 | 5.69 | 5.46 | 5.64 | 5.64 | -1.91% | 1,269,395 |
| Jan 21, 2025 | 5.78 | 5.89 | 5.56 | 5.75 | 5.75 | 0.52% | 1,258,417 |
| Jan 17, 2025 | 5.91 | 5.98 | 5.68 | 5.72 | 5.72 | -2.72% | 1,100,076 |
| Jan 16, 2025 | 5.87 | 5.92 | 5.54 | 5.88 | 5.88 | -0.84% | 2,195,994 |
| Jan 15, 2025 | 5.56 | 6.15 | 5.39 | 5.93 | 5.93 | 12.52% | 3,008,534 |
| Jan 14, 2025 | 5.35 | 5.40 | 5.21 | 5.27 | 5.27 | -1.31% | 906,507 |
| Jan 13, 2025 | 5.77 | 5.80 | 5.08 | 5.34 | 5.34 | -8.09% | 1,564,221 |