Designer Brands Inc. (DBI)
NYSE: DBI · Real-Time Price · USD
3.580
+0.120 (3.47%)
Aug 22, 2025, 4:00 PM - Market closed
Designer Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 3.46 | 3.66 | 3.45 | 3.58 | 3.58 | 3.47% | 1,048,842 |
| Aug 21, 2025 | 3.11 | 3.52 | 3.06 | 3.46 | 3.46 | 9.15% | 1,113,380 |
| Aug 20, 2025 | 3.15 | 3.20 | 3.10 | 3.17 | 3.17 | - | 438,608 |
| Aug 19, 2025 | 3.26 | 3.31 | 3.11 | 3.17 | 3.17 | -1.86% | 971,454 |
| Aug 18, 2025 | 3.26 | 3.30 | 3.20 | 3.23 | 3.23 | -0.62% | 523,064 |
| Aug 15, 2025 | 3.47 | 3.47 | 3.25 | 3.25 | 3.25 | -5.25% | 837,083 |
| Aug 14, 2025 | 3.23 | 3.55 | 3.15 | 3.43 | 3.43 | 3.00% | 1,719,764 |
| Aug 13, 2025 | 2.99 | 3.34 | 2.99 | 3.33 | 3.33 | 10.26% | 1,161,005 |
| Aug 12, 2025 | 2.85 | 3.17 | 2.85 | 3.02 | 3.02 | 6.34% | 920,599 |
| Aug 11, 2025 | 2.97 | 2.97 | 2.77 | 2.84 | 2.84 | -2.41% | 622,048 |
| Aug 8, 2025 | 2.95 | 2.96 | 2.82 | 2.91 | 2.91 | -0.68% | 1,852,976 |
| Aug 7, 2025 | 2.93 | 3.02 | 2.82 | 2.93 | 2.93 | 2.09% | 708,331 |
| Aug 6, 2025 | 2.88 | 2.95 | 2.80 | 2.87 | 2.87 | 0.70% | 916,159 |
| Aug 5, 2025 | 2.82 | 2.88 | 2.70 | 2.85 | 2.85 | 3.26% | 822,569 |
| Aug 4, 2025 | 2.58 | 2.92 | 2.56 | 2.76 | 2.76 | 7.81% | 2,082,392 |
| Aug 1, 2025 | 2.75 | 2.77 | 2.55 | 2.56 | 2.56 | -9.22% | 827,453 |
| Jul 31, 2025 | 2.84 | 2.85 | 2.70 | 2.82 | 2.82 | -1.74% | 860,842 |
| Jul 30, 2025 | 3.11 | 3.12 | 2.83 | 2.87 | 2.87 | -7.42% | 1,006,777 |
| Jul 29, 2025 | 3.38 | 3.38 | 3.09 | 3.10 | 3.10 | -8.01% | 486,451 |
| Jul 28, 2025 | 3.34 | 3.41 | 3.23 | 3.37 | 3.37 | 2.12% | 614,112 |
| Jul 25, 2025 | 3.38 | 3.39 | 3.26 | 3.30 | 3.30 | -1.49% | 495,356 |
| Jul 24, 2025 | 3.39 | 3.41 | 3.27 | 3.35 | 3.35 | -1.18% | 884,078 |
| Jul 23, 2025 | 3.42 | 3.51 | 3.37 | 3.39 | 3.39 | 0.59% | 1,185,321 |
| Jul 22, 2025 | 3.00 | 3.47 | 2.98 | 3.37 | 3.37 | 15.02% | 2,395,489 |
| Jul 21, 2025 | 2.90 | 3.03 | 2.88 | 2.93 | 2.93 | 2.09% | 868,332 |
| Jul 18, 2025 | 2.90 | 2.92 | 2.81 | 2.87 | 2.87 | 1.41% | 692,303 |
| Jul 17, 2025 | 2.82 | 2.92 | 2.76 | 2.83 | 2.83 | 0.71% | 974,160 |
| Jul 16, 2025 | 2.82 | 2.85 | 2.67 | 2.81 | 2.81 | - | 878,808 |
| Jul 15, 2025 | 3.11 | 3.12 | 2.80 | 2.81 | 2.81 | -9.65% | 1,067,209 |
| Jul 14, 2025 | 3.14 | 3.17 | 3.01 | 3.11 | 3.11 | -0.32% | 1,997,253 |
| Jul 11, 2025 | 3.00 | 3.18 | 2.99 | 3.12 | 3.12 | 2.63% | 1,460,250 |
| Jul 10, 2025 | 2.93 | 3.20 | 2.93 | 3.04 | 3.04 | 2.01% | 1,374,162 |
| Jul 9, 2025 | 2.92 | 3.04 | 2.92 | 2.98 | 2.98 | 3.11% | 1,307,009 |
| Jul 8, 2025 | 2.83 | 2.99 | 2.80 | 2.89 | 2.89 | 3.21% | 1,165,125 |
| Jul 7, 2025 | 3.03 | 3.03 | 2.78 | 2.80 | 2.80 | -7.89% | 1,869,455 |
| Jul 3, 2025 | 2.84 | 3.12 | 2.77 | 3.04 | 3.04 | 7.42% | 1,626,874 |
| Jul 2, 2025 | 2.70 | 2.88 | 2.62 | 2.83 | 2.83 | 4.81% | 1,773,621 |
| Jul 1, 2025 | 2.39 | 2.85 | 2.37 | 2.70 | 2.70 | 13.45% | 4,319,700 |
| Jun 30, 2025 | 2.48 | 2.51 | 2.38 | 2.38 | 2.38 | -3.25% | 1,304,167 |
| Jun 27, 2025 | 2.47 | 2.51 | 2.38 | 2.46 | 2.46 | 1.65% | 2,453,929 |
| Jun 26, 2025 | 2.31 | 2.43 | 2.27 | 2.42 | 2.42 | 6.14% | 1,374,490 |
| Jun 25, 2025 | 2.31 | 2.34 | 2.26 | 2.28 | 2.28 | -1.30% | 1,379,084 |
| Jun 24, 2025 | 2.33 | 2.36 | 2.24 | 2.31 | 2.31 | - | 1,244,459 |
| Jun 23, 2025 | 2.26 | 2.35 | 2.18 | 2.31 | 2.31 | 0.87% | 1,601,508 |
| Jun 20, 2025 | 2.33 | 2.35 | 2.25 | 2.29 | 2.29 | 0.44% | 2,139,667 |
| Jun 18, 2025 | 2.34 | 2.37 | 2.27 | 2.28 | 2.28 | -2.98% | 1,477,427 |
| Jun 17, 2025 | 2.32 | 2.44 | 2.28 | 2.35 | 2.35 | -1.67% | 1,878,650 |
| Jun 16, 2025 | 2.24 | 2.41 | 2.18 | 2.39 | 2.39 | 7.66% | 2,226,960 |
| Jun 13, 2025 | 2.33 | 2.37 | 2.18 | 2.22 | 2.22 | -7.88% | 3,423,080 |
| Jun 12, 2025 | 2.54 | 2.55 | 2.34 | 2.41 | 2.41 | -6.23% | 3,825,927 |