Designer Brands Inc. (DBI)
NYSE: DBI · Real-Time Price · USD
2.560
-0.260 (-9.22%)
At close: Aug 1, 2025, 4:00 PM
2.550
-0.010 (-0.39%)
After-hours: Aug 1, 2025, 7:43 PM EDT

Designer Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252.752.772.552.562.56-9.22%824,302
Jul 31, 20252.842.852.702.822.82-1.74%860,842
Jul 30, 20253.113.122.832.872.87-7.42%1,006,777
Jul 29, 20253.383.383.093.103.10-8.01%486,451
Jul 28, 20253.343.413.233.373.372.12%614,112
Jul 25, 20253.383.393.263.303.30-1.49%495,356
Jul 24, 20253.393.413.273.353.35-1.18%884,078
Jul 23, 20253.423.513.373.393.390.59%1,185,321
Jul 22, 20253.003.472.983.373.3715.02%2,395,489
Jul 21, 20252.903.032.882.932.932.09%868,332
Jul 18, 20252.902.922.812.872.871.41%692,303
Jul 17, 20252.822.922.762.832.830.71%974,160
Jul 16, 20252.822.852.672.812.81-878,808
Jul 15, 20253.113.122.802.812.81-9.65%1,067,209
Jul 14, 20253.143.173.013.113.11-0.32%1,997,253
Jul 11, 20253.003.182.993.123.122.63%1,460,250
Jul 10, 20252.933.202.933.043.042.01%1,374,162
Jul 9, 20252.923.042.922.982.983.11%1,307,009
Jul 8, 20252.832.992.802.892.893.21%1,165,125
Jul 7, 20253.033.032.782.802.80-7.89%1,869,455
Jul 3, 20252.843.122.773.043.047.42%1,626,874
Jul 2, 20252.702.882.622.832.834.81%1,773,621
Jul 1, 20252.392.852.372.702.7013.45%4,319,700
Jun 30, 20252.482.512.382.382.38-3.25%1,304,167
Jun 27, 20252.472.512.382.462.461.65%2,453,929
Jun 26, 20252.312.432.272.422.426.14%1,374,490
Jun 25, 20252.312.342.262.282.28-1.30%1,379,084
Jun 24, 20252.332.362.242.312.31-1,244,459
Jun 23, 20252.262.352.182.312.310.87%1,601,508
Jun 20, 20252.332.352.252.292.290.44%2,139,667
Jun 18, 20252.342.372.272.282.28-2.98%1,477,427
Jun 17, 20252.322.442.282.352.35-1.67%1,878,650
Jun 16, 20252.242.412.182.392.397.66%2,226,960
Jun 13, 20252.332.372.182.222.22-7.88%3,423,080
Jun 12, 20252.542.552.342.412.41-6.23%3,825,927
Jun 11, 20253.003.052.552.572.57-15.74%4,514,143
Jun 10, 20252.893.132.773.053.05-18.23%8,637,422
Jun 9, 20253.913.993.713.733.73-2.36%1,644,925
Jun 6, 20253.753.933.673.823.824.95%1,124,456
Jun 5, 20253.603.803.543.643.640.28%1,095,200
Jun 4, 20253.633.683.523.633.580.55%843,785
Jun 3, 20253.353.763.323.613.567.12%1,643,074
Jun 2, 20253.523.583.333.373.32-5.07%904,545
May 30, 20253.563.823.483.553.50-1.39%1,563,777
May 29, 20253.633.683.503.603.550.56%1,194,427
May 28, 20253.623.623.523.583.53-0.56%1,374,546
May 27, 20253.193.603.173.603.5515.76%1,606,937
May 23, 20253.173.203.103.113.07-6.89%901,391
May 22, 20253.223.363.193.343.303.73%935,649
May 21, 20253.403.403.173.223.18-6.94%783,187