Designer Brands Inc. (DBI)
NYSE: DBI · Real-Time Price · USD
7.16
-0.07 (-0.97%)
May 5, 2026, 4:00 PM EDT - Market closed
Designer Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 7.31 | 7.58 | 7.08 | 7.16 | 7.16 | -0.97% | 411,027 |
| May 4, 2026 | 7.53 | 7.53 | 6.68 | 7.23 | 7.23 | -4.49% | 737,267 |
| May 1, 2026 | 7.51 | 7.60 | 7.32 | 7.57 | 7.57 | 0.93% | 444,878 |
| Apr 30, 2026 | 7.37 | 7.59 | 7.27 | 7.50 | 7.50 | 2.46% | 356,632 |
| Apr 29, 2026 | 7.46 | 7.60 | 7.14 | 7.32 | 7.32 | -2.79% | 513,898 |
| Apr 28, 2026 | 7.60 | 7.69 | 7.48 | 7.53 | 7.53 | -0.92% | 433,722 |
| Apr 27, 2026 | 8.00 | 8.10 | 7.42 | 7.60 | 7.60 | -6.29% | 882,760 |
| Apr 24, 2026 | 8.24 | 8.27 | 7.81 | 8.11 | 8.11 | -1.82% | 868,107 |
| Apr 23, 2026 | 8.25 | 8.33 | 8.05 | 8.26 | 8.26 | - | 585,966 |
| Apr 22, 2026 | 8.01 | 8.42 | 7.90 | 8.26 | 8.26 | 3.64% | 489,291 |
| Apr 21, 2026 | 7.84 | 8.06 | 7.73 | 7.97 | 7.97 | 0.63% | 710,821 |
| Apr 20, 2026 | 7.61 | 7.95 | 7.61 | 7.92 | 7.92 | 2.99% | 494,320 |
| Apr 17, 2026 | 7.40 | 7.95 | 7.40 | 7.69 | 7.69 | 7.10% | 851,125 |
| Apr 16, 2026 | 7.29 | 7.39 | 7.09 | 7.18 | 7.18 | -1.64% | 1,149,199 |
| Apr 15, 2026 | 7.09 | 7.38 | 6.91 | 7.30 | 7.30 | 2.82% | 1,165,067 |
| Apr 14, 2026 | 6.82 | 7.11 | 6.74 | 7.10 | 7.10 | 5.03% | 632,830 |
| Apr 13, 2026 | 6.55 | 6.79 | 6.46 | 6.76 | 6.76 | 1.81% | 554,899 |
| Apr 10, 2026 | 6.46 | 6.65 | 6.30 | 6.64 | 6.64 | 3.11% | 525,730 |
| Apr 9, 2026 | 5.99 | 6.46 | 5.97 | 6.44 | 6.44 | 5.75% | 472,842 |
| Apr 8, 2026 | 6.28 | 6.40 | 6.07 | 6.09 | 6.09 | 3.92% | 549,547 |
| Apr 7, 2026 | 5.78 | 5.90 | 5.63 | 5.86 | 5.86 | 0.34% | 453,626 |
| Apr 6, 2026 | 5.91 | 6.07 | 5.76 | 5.84 | 5.84 | -1.35% | 490,706 |
| Apr 2, 2026 | 5.65 | 5.92 | 5.51 | 5.92 | 5.92 | 1.89% | 696,577 |
| Apr 1, 2026 | 5.72 | 5.89 | 5.66 | 5.81 | 5.81 | 2.11% | 575,003 |
| Mar 31, 2026 | 5.56 | 5.83 | 5.45 | 5.69 | 5.69 | 6.75% | 728,387 |
| Mar 30, 2026 | 5.29 | 5.57 | 5.17 | 5.33 | 5.33 | -2.02% | 887,776 |
| Mar 27, 2026 | 5.54 | 5.67 | 5.31 | 5.44 | 5.44 | -3.72% | 1,706,120 |
| Mar 26, 2026 | 4.90 | 5.77 | 4.74 | 5.65 | 5.65 | 4.05% | 1,600,588 |
| Mar 25, 2026 | 5.44 | 5.55 | 5.20 | 5.43 | 5.38 | 3.04% | 1,363,125 |
| Mar 24, 2026 | 5.42 | 5.71 | 5.22 | 5.27 | 5.22 | -5.05% | 1,052,482 |
| Mar 23, 2026 | 5.74 | 5.74 | 5.32 | 5.55 | 5.50 | 2.78% | 810,423 |
| Mar 20, 2026 | 5.58 | 5.66 | 5.20 | 5.40 | 5.35 | -3.74% | 1,393,213 |
| Mar 19, 2026 | 5.31 | 5.71 | 5.29 | 5.61 | 5.56 | 3.89% | 461,761 |
| Mar 18, 2026 | 5.40 | 5.63 | 5.29 | 5.40 | 5.35 | -1.28% | 1,066,609 |
| Mar 17, 2026 | 5.44 | 5.51 | 5.31 | 5.47 | 5.42 | 2.05% | 588,151 |
| Mar 16, 2026 | 5.62 | 5.62 | 5.34 | 5.36 | 5.31 | -3.25% | 348,837 |
| Mar 13, 2026 | 5.77 | 5.87 | 5.42 | 5.54 | 5.49 | -3.82% | 704,923 |
| Mar 12, 2026 | 5.70 | 5.78 | 5.54 | 5.76 | 5.71 | -1.87% | 541,414 |
| Mar 11, 2026 | 5.71 | 5.87 | 5.61 | 5.87 | 5.82 | -0.34% | 562,821 |
| Mar 10, 2026 | 5.92 | 6.24 | 5.85 | 5.89 | 5.84 | -2.16% | 515,312 |
| Mar 9, 2026 | 6.02 | 6.06 | 5.58 | 6.02 | 5.96 | -2.27% | 612,383 |
| Mar 6, 2026 | 6.49 | 6.49 | 6.10 | 6.16 | 6.10 | -7.09% | 518,948 |
| Mar 5, 2026 | 6.87 | 7.00 | 6.41 | 6.63 | 6.57 | -6.09% | 598,993 |
| Mar 4, 2026 | 7.11 | 7.19 | 6.90 | 7.06 | 6.99 | 1.44% | 348,584 |
| Mar 3, 2026 | 6.91 | 7.03 | 6.64 | 6.96 | 6.90 | -3.33% | 474,817 |
| Mar 2, 2026 | 6.92 | 7.24 | 6.69 | 7.20 | 7.13 | 1.12% | 570,630 |
| Feb 27, 2026 | 7.25 | 7.36 | 6.80 | 7.12 | 7.05 | -4.69% | 870,972 |
| Feb 26, 2026 | 7.31 | 7.56 | 7.28 | 7.47 | 7.40 | 3.03% | 336,898 |
| Feb 25, 2026 | 7.32 | 7.48 | 7.19 | 7.25 | 7.18 | -1.76% | 525,929 |
| Feb 24, 2026 | 7.39 | 7.45 | 7.04 | 7.38 | 7.31 | -1.07% | 458,164 |