Designer Brands Inc. (DBI)
NYSE: DBI · Real-Time Price · USD
6.43
+0.57 (9.68%)
Jul 28, 2026, 2:55 PM EDT - Market open
Designer Brands Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 5.90 | 6.44 | 5.84 | 6.41 | - | 9.39% | 261,250 |
| Jul 27, 2026 | 5.60 | 5.87 | 5.60 | 5.86 | 5.86 | 7.33% | 296,843 |
| Jul 24, 2026 | 5.40 | 5.55 | 5.28 | 5.46 | 5.46 | 1.87% | 414,214 |
| Jul 23, 2026 | 5.64 | 5.65 | 5.35 | 5.36 | 5.36 | -7.27% | 398,948 |
| Jul 22, 2026 | 5.80 | 5.89 | 5.71 | 5.78 | 5.78 | 0.17% | 409,242 |
| Jul 21, 2026 | 5.68 | 5.78 | 5.55 | 5.77 | 5.77 | 1.58% | 356,320 |
| Jul 20, 2026 | 5.82 | 5.92 | 5.67 | 5.68 | 5.68 | -0.70% | 434,476 |
| Jul 17, 2026 | 5.78 | 6.11 | 5.66 | 5.72 | 5.72 | -3.05% | 398,970 |
| Jul 16, 2026 | 5.46 | 5.94 | 5.46 | 5.90 | 5.90 | 5.17% | 771,910 |
| Jul 15, 2026 | 5.39 | 5.69 | 5.38 | 5.61 | 5.61 | 5.65% | 512,242 |
| Jul 14, 2026 | 5.44 | 5.51 | 5.22 | 5.31 | 5.31 | -0.93% | 434,327 |
| Jul 13, 2026 | 5.52 | 5.71 | 5.33 | 5.36 | 5.36 | -2.90% | 616,771 |
| Jul 10, 2026 | 5.49 | 5.55 | 5.40 | 5.52 | 5.52 | 1.85% | 595,636 |
| Jul 9, 2026 | 5.60 | 5.65 | 5.38 | 5.42 | 5.42 | -2.34% | 995,745 |
| Jul 8, 2026 | 5.35 | 5.59 | 5.23 | 5.55 | 5.55 | 2.02% | 661,433 |
| Jul 7, 2026 | 5.65 | 5.68 | 5.39 | 5.44 | 5.44 | -2.51% | 585,760 |
| Jul 6, 2026 | 5.53 | 5.59 | 5.41 | 5.58 | 5.58 | 1.09% | 598,823 |
| Jul 2, 2026 | 5.82 | 5.83 | 5.39 | 5.52 | 5.52 | -4.50% | 573,399 |
| Jul 1, 2026 | 5.93 | 5.97 | 5.78 | 5.78 | 5.78 | -0.86% | 563,825 |
| Jun 30, 2026 | 6.02 | 6.02 | 5.66 | 5.83 | 5.83 | -3.32% | 676,063 |
| Jun 29, 2026 | 6.08 | 6.28 | 5.78 | 6.03 | 6.03 | -3.37% | 741,284 |
| Jun 26, 2026 | 5.87 | 6.25 | 5.87 | 6.24 | 6.24 | 5.94% | 1,397,152 |
| Jun 25, 2026 | 6.27 | 6.33 | 5.89 | 5.89 | 5.89 | -5.31% | 566,072 |
| Jun 24, 2026 | 6.14 | 6.29 | 6.04 | 6.27 | 6.22 | 2.45% | 595,787 |
| Jun 23, 2026 | 6.00 | 6.21 | 5.87 | 6.12 | 6.07 | 0.16% | 715,713 |
| Jun 22, 2026 | 6.38 | 6.41 | 6.11 | 6.11 | 6.06 | -3.32% | 709,886 |
| Jun 18, 2026 | 6.20 | 6.54 | 6.20 | 6.32 | 6.27 | 1.61% | 1,408,250 |
| Jun 17, 2026 | 6.59 | 6.77 | 6.20 | 6.22 | 6.17 | -4.16% | 1,031,335 |
| Jun 16, 2026 | 6.81 | 6.89 | 6.48 | 6.49 | 6.44 | -6.08% | 873,418 |
| Jun 15, 2026 | 6.98 | 7.11 | 6.38 | 6.91 | 6.85 | 0.44% | 1,071,579 |
| Jun 12, 2026 | 6.79 | 7.05 | 6.70 | 6.88 | 6.83 | 4.88% | 819,326 |
| Jun 11, 2026 | 7.00 | 7.00 | 6.41 | 6.56 | 6.51 | -6.29% | 1,062,923 |
| Jun 10, 2026 | 6.81 | 7.27 | 6.55 | 7.00 | 6.94 | -0.28% | 1,235,977 |
| Jun 9, 2026 | 7.76 | 7.91 | 6.62 | 7.02 | 6.96 | -20.95% | 1,884,735 |
| Jun 8, 2026 | 8.45 | 9.01 | 8.32 | 8.88 | 8.81 | 5.21% | 1,454,594 |
| Jun 5, 2026 | 8.97 | 9.02 | 7.95 | 8.44 | 8.37 | -7.35% | 1,057,290 |
| Jun 4, 2026 | 8.88 | 9.17 | 8.70 | 9.11 | 9.04 | 4.47% | 781,059 |
| Jun 3, 2026 | 8.58 | 8.78 | 8.32 | 8.72 | 8.65 | 1.63% | 744,032 |
| Jun 2, 2026 | 8.06 | 8.61 | 7.97 | 8.58 | 8.51 | 4.63% | 635,820 |
| Jun 1, 2026 | 7.83 | 8.25 | 7.75 | 8.20 | 8.13 | 6.22% | 635,026 |
| May 29, 2026 | 7.73 | 7.90 | 7.57 | 7.72 | 7.66 | -2.15% | 471,852 |
| May 28, 2026 | 7.95 | 8.16 | 7.85 | 7.89 | 7.83 | - | 515,843 |
| May 27, 2026 | 7.56 | 8.03 | 7.54 | 7.89 | 7.83 | 6.05% | 404,297 |
| May 26, 2026 | 7.25 | 7.44 | 7.18 | 7.44 | 7.38 | 4.79% | 327,321 |
| May 22, 2026 | 6.96 | 7.17 | 6.93 | 7.10 | 7.04 | 3.35% | 351,401 |
| May 21, 2026 | 6.31 | 6.89 | 6.29 | 6.87 | 6.82 | 7.01% | 367,744 |
| May 20, 2026 | 6.23 | 6.46 | 6.04 | 6.42 | 6.37 | 2.88% | 365,908 |
| May 19, 2026 | 6.05 | 6.29 | 5.90 | 6.24 | 6.19 | 2.80% | 363,346 |
| May 18, 2026 | 6.45 | 6.50 | 6.01 | 6.07 | 6.02 | -5.30% | 466,958 |
| May 15, 2026 | 6.48 | 6.65 | 6.39 | 6.41 | 6.36 | -3.75% | 389,747 |