Designer Brands Inc. (DBI)
NYSE: DBI · Real-Time Price · USD
5.55
+0.15 (2.78%)
At close: Mar 23, 2026, 4:00 PM EDT
5.55
0.00 (0.00%)
After-hours: Mar 23, 2026, 6:30 PM EDT
Designer Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 5.74 | 5.74 | 5.32 | 5.55 | 5.55 | 2.78% | 810,264 |
| Mar 20, 2026 | 5.58 | 5.66 | 5.20 | 5.40 | 5.40 | -3.74% | 1,323,879 |
| Mar 19, 2026 | 5.31 | 5.71 | 5.29 | 5.61 | 5.61 | 3.89% | 440,840 |
| Mar 18, 2026 | 5.40 | 5.63 | 5.29 | 5.40 | 5.40 | -1.28% | 1,065,755 |
| Mar 17, 2026 | 5.44 | 5.51 | 5.31 | 5.47 | 5.47 | 2.05% | 582,324 |
| Mar 16, 2026 | 5.62 | 5.62 | 5.34 | 5.36 | 5.36 | -3.25% | 348,772 |
| Mar 13, 2026 | 5.77 | 5.87 | 5.42 | 5.54 | 5.54 | -3.82% | 704,922 |
| Mar 12, 2026 | 5.70 | 5.78 | 5.54 | 5.76 | 5.76 | -1.87% | 541,052 |
| Mar 11, 2026 | 5.71 | 5.87 | 5.61 | 5.87 | 5.87 | -0.34% | 562,751 |
| Mar 10, 2026 | 5.92 | 6.24 | 5.85 | 5.89 | 5.89 | -2.16% | 514,476 |
| Mar 9, 2026 | 6.02 | 6.06 | 5.58 | 6.02 | 6.02 | -2.27% | 612,250 |
| Mar 6, 2026 | 6.49 | 6.49 | 6.10 | 6.16 | 6.16 | -7.09% | 518,770 |
| Mar 5, 2026 | 6.87 | 7.00 | 6.41 | 6.63 | 6.63 | -6.09% | 598,920 |
| Mar 4, 2026 | 7.11 | 7.19 | 6.90 | 7.06 | 7.06 | 1.44% | 338,159 |
| Mar 3, 2026 | 6.91 | 7.03 | 6.64 | 6.96 | 6.96 | -3.33% | 474,687 |
| Mar 2, 2026 | 6.92 | 7.24 | 6.69 | 7.20 | 7.20 | 1.12% | 570,411 |
| Feb 27, 2026 | 7.25 | 7.36 | 6.80 | 7.12 | 7.12 | -4.69% | 870,967 |
| Feb 26, 2026 | 7.31 | 7.56 | 7.28 | 7.47 | 7.47 | 3.03% | 336,822 |
| Feb 25, 2026 | 7.32 | 7.48 | 7.19 | 7.25 | 7.25 | -1.76% | 525,739 |
| Feb 24, 2026 | 7.39 | 7.45 | 7.04 | 7.38 | 7.38 | -1.07% | 457,079 |
| Feb 23, 2026 | 7.47 | 7.49 | 7.04 | 7.46 | 7.46 | -1.32% | 728,284 |
| Feb 20, 2026 | 7.33 | 7.69 | 7.23 | 7.56 | 7.56 | 1.89% | 548,638 |
| Feb 19, 2026 | 7.32 | 7.50 | 7.14 | 7.42 | 7.42 | 1.09% | 387,922 |
| Feb 18, 2026 | 7.34 | 7.48 | 7.20 | 7.34 | 7.34 | -0.14% | 515,942 |
| Feb 17, 2026 | 7.24 | 7.45 | 7.04 | 7.35 | 7.35 | 2.23% | 535,666 |
| Feb 13, 2026 | 6.73 | 7.47 | 6.54 | 7.19 | 7.19 | 8.61% | 1,151,887 |
| Feb 12, 2026 | 6.82 | 6.89 | 6.57 | 6.62 | 6.62 | -0.45% | 721,802 |
| Feb 11, 2026 | 6.68 | 6.91 | 6.47 | 6.65 | 6.65 | -0.30% | 722,390 |
| Feb 10, 2026 | 6.77 | 6.92 | 6.61 | 6.67 | 6.67 | -2.34% | 499,311 |
| Feb 9, 2026 | 6.89 | 7.00 | 6.61 | 6.83 | 6.83 | -1.73% | 397,254 |
| Feb 6, 2026 | 6.82 | 6.99 | 6.62 | 6.95 | 6.95 | 3.12% | 816,353 |
| Feb 5, 2026 | 7.44 | 7.51 | 6.70 | 6.74 | 6.74 | -9.41% | 1,167,651 |
| Feb 4, 2026 | 6.93 | 7.49 | 6.83 | 7.44 | 7.44 | 10.22% | 1,185,872 |
| Feb 3, 2026 | 6.72 | 6.89 | 6.31 | 6.75 | 6.75 | 0.90% | 1,351,138 |
| Feb 2, 2026 | 6.29 | 6.81 | 6.23 | 6.69 | 6.69 | 5.52% | 1,149,345 |
| Jan 30, 2026 | 6.11 | 6.36 | 6.09 | 6.34 | 6.34 | 1.93% | 972,894 |
| Jan 29, 2026 | 6.51 | 6.53 | 6.02 | 6.22 | 6.22 | -4.45% | 857,379 |
| Jan 28, 2026 | 6.95 | 6.97 | 6.38 | 6.51 | 6.51 | -5.79% | 723,336 |
| Jan 27, 2026 | 7.44 | 7.44 | 6.85 | 6.91 | 6.91 | -6.37% | 967,336 |
| Jan 26, 2026 | 6.98 | 7.42 | 6.98 | 7.38 | 7.38 | 6.34% | 703,217 |
| Jan 23, 2026 | 7.02 | 7.19 | 6.82 | 6.94 | 6.94 | -1.42% | 562,073 |
| Jan 22, 2026 | 7.80 | 8.18 | 7.00 | 7.04 | 7.04 | -9.04% | 1,219,575 |
| Jan 21, 2026 | 7.67 | 7.86 | 7.53 | 7.74 | 7.74 | 3.20% | 649,936 |
| 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 |