Designer Brands Inc. (DBI)
NYSE: DBI · Real-Time Price · USD
3.820
+0.180 (4.95%)
Jun 6, 2025, 4:00 PM - Market closed
Designer Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 3.75 | 3.93 | 3.67 | 3.82 | 3.82 | 4.95% | 1,124,456 |
| Jun 5, 2025 | 3.60 | 3.80 | 3.54 | 3.64 | 3.64 | 0.28% | 1,095,200 |
| Jun 4, 2025 | 3.63 | 3.68 | 3.52 | 3.63 | 3.58 | 0.55% | 843,785 |
| Jun 3, 2025 | 3.35 | 3.76 | 3.32 | 3.61 | 3.56 | 7.12% | 1,643,074 |
| Jun 2, 2025 | 3.52 | 3.58 | 3.33 | 3.37 | 3.32 | -5.07% | 904,545 |
| May 30, 2025 | 3.56 | 3.82 | 3.48 | 3.55 | 3.50 | -1.39% | 1,563,777 |
| May 29, 2025 | 3.63 | 3.68 | 3.50 | 3.60 | 3.55 | 0.56% | 1,194,427 |
| May 28, 2025 | 3.62 | 3.62 | 3.52 | 3.58 | 3.53 | -0.56% | 1,374,546 |
| May 27, 2025 | 3.19 | 3.60 | 3.17 | 3.60 | 3.55 | 15.76% | 1,606,937 |
| May 23, 2025 | 3.17 | 3.20 | 3.10 | 3.11 | 3.07 | -6.89% | 901,391 |
| May 22, 2025 | 3.22 | 3.36 | 3.19 | 3.34 | 3.30 | 3.73% | 935,649 |
| May 21, 2025 | 3.40 | 3.40 | 3.17 | 3.22 | 3.18 | -6.94% | 783,187 |
| May 20, 2025 | 3.52 | 3.60 | 3.41 | 3.46 | 3.41 | -1.14% | 680,729 |
| May 19, 2025 | 3.59 | 3.64 | 3.43 | 3.50 | 3.45 | -4.37% | 867,208 |
| May 16, 2025 | 3.61 | 3.70 | 3.53 | 3.66 | 3.61 | 1.67% | 819,233 |
| May 15, 2025 | 3.77 | 3.77 | 3.50 | 3.60 | 3.55 | -2.44% | 1,058,571 |
| May 14, 2025 | 3.72 | 3.78 | 3.60 | 3.69 | 3.64 | -2.12% | 716,645 |
| May 13, 2025 | 3.83 | 3.84 | 3.72 | 3.77 | 3.72 | -0.53% | 1,333,035 |
| May 12, 2025 | 3.63 | 3.84 | 3.56 | 3.79 | 3.74 | 14.85% | 1,819,706 |
| May 9, 2025 | 3.31 | 3.34 | 3.21 | 3.30 | 3.26 | 0.30% | 563,352 |
| May 8, 2025 | 3.19 | 3.38 | 3.09 | 3.29 | 3.25 | 4.78% | 1,414,478 |
| May 7, 2025 | 2.99 | 3.21 | 2.94 | 3.14 | 3.10 | 7.17% | 2,001,530 |
| May 6, 2025 | 2.85 | 2.94 | 2.78 | 2.93 | 2.89 | 0.69% | 1,048,923 |
| May 5, 2025 | 3.03 | 3.03 | 2.88 | 2.91 | 2.87 | -3.96% | 985,688 |
| May 2, 2025 | 2.94 | 3.12 | 2.94 | 3.03 | 2.99 | 4.84% | 1,252,519 |
| May 1, 2025 | 2.83 | 2.90 | 2.76 | 2.89 | 2.85 | 3.58% | 1,227,218 |
| Apr 30, 2025 | 2.78 | 2.81 | 2.68 | 2.79 | 2.75 | -2.45% | 943,870 |
| Apr 29, 2025 | 2.84 | 2.90 | 2.78 | 2.86 | 2.82 | - | 1,501,984 |
| Apr 28, 2025 | 2.78 | 2.91 | 2.77 | 2.86 | 2.82 | 4.00% | 1,015,886 |
| Apr 25, 2025 | 2.77 | 2.78 | 2.67 | 2.75 | 2.71 | -1.79% | 857,631 |
| Apr 24, 2025 | 2.68 | 2.81 | 2.65 | 2.80 | 2.76 | 5.26% | 1,817,841 |
| Apr 23, 2025 | 2.77 | 2.89 | 2.63 | 2.66 | 2.62 | 0.38% | 1,727,685 |
| Apr 22, 2025 | 2.66 | 2.73 | 2.53 | 2.65 | 2.61 | 1.15% | 2,539,392 |
| Apr 21, 2025 | 2.60 | 2.64 | 2.44 | 2.62 | 2.58 | -1.13% | 2,017,095 |
| Apr 17, 2025 | 2.51 | 2.66 | 2.46 | 2.65 | 2.61 | 4.74% | 1,908,502 |
| Apr 16, 2025 | 2.67 | 2.71 | 2.49 | 2.53 | 2.50 | -5.95% | 1,835,472 |
| Apr 15, 2025 | 2.68 | 2.83 | 2.60 | 2.69 | 2.65 | -0.37% | 2,432,734 |
| Apr 14, 2025 | 2.98 | 3.02 | 2.66 | 2.70 | 2.66 | -8.47% | 1,716,883 |
| Apr 11, 2025 | 2.96 | 3.03 | 2.76 | 2.95 | 2.91 | -0.34% | 1,679,435 |
| Apr 10, 2025 | 2.93 | 3.00 | 2.77 | 2.96 | 2.92 | -3.90% | 1,774,182 |
| Apr 9, 2025 | 2.58 | 3.24 | 2.58 | 3.08 | 3.04 | 16.23% | 2,592,508 |
| Apr 8, 2025 | 3.01 | 3.02 | 2.59 | 2.65 | 2.61 | -7.99% | 1,786,333 |
| Apr 7, 2025 | 2.73 | 3.09 | 2.67 | 2.88 | 2.84 | -2.70% | 2,097,371 |
| Apr 4, 2025 | 2.85 | 3.21 | 2.68 | 2.96 | 2.92 | -1.00% | 4,161,267 |
| Apr 3, 2025 | 3.52 | 3.57 | 2.87 | 2.99 | 2.95 | -23.33% | 3,099,643 |
| Apr 2, 2025 | 3.72 | 3.99 | 3.72 | 3.90 | 3.85 | 2.63% | 1,415,277 |
| Apr 1, 2025 | 3.64 | 3.87 | 3.60 | 3.80 | 3.75 | 4.11% | 1,602,612 |
| Mar 31, 2025 | 3.53 | 3.74 | 3.51 | 3.65 | 3.60 | 2.24% | 1,287,055 |
| Mar 28, 2025 | 3.82 | 3.82 | 3.51 | 3.57 | 3.52 | -9.85% | 1,349,978 |
| Mar 27, 2025 | 3.74 | 4.04 | 3.73 | 3.96 | 3.85 | 5.32% | 1,241,401 |