Designer Brands Inc. (DBI)
NYSE: DBI · Real-Time Price · USD
6.11
-0.08 (-1.37%)
Oct 19, 2026, 12:36 PM EDT - Market open
Designer Brands Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 6.12 | 6.17 | 5.95 | 6.11 | 6.11 | -1.37% | 120,824 |
| Oct 16, 2026 | 6.43 | 6.54 | 5.98 | 6.19 | 6.19 | -3.58% | 668,124 |
| Oct 15, 2026 | 6.06 | 6.56 | 5.98 | 6.42 | 6.42 | 7.90% | 894,657 |
| Oct 14, 2026 | 5.82 | 5.96 | 5.72 | 5.95 | 5.95 | 1.54% | 548,305 |
| Oct 13, 2026 | 5.90 | 6.03 | 5.76 | 5.86 | 5.86 | 0.86% | 384,580 |
| Oct 12, 2026 | 5.68 | 5.85 | 5.51 | 5.81 | 5.81 | 1.93% | 366,424 |
| Oct 9, 2026 | 5.79 | 5.79 | 5.62 | 5.70 | 5.70 | -1.55% | 594,342 |
| Oct 8, 2026 | 5.84 | 5.90 | 5.74 | 5.79 | 5.79 | -1.70% | 424,298 |
| Oct 7, 2026 | 5.85 | 6.05 | 5.81 | 5.89 | 5.89 | -0.84% | 431,787 |
| Oct 6, 2026 | 5.96 | 6.12 | 5.87 | 5.94 | 5.94 | -0.50% | 659,121 |
| Oct 5, 2026 | 6.06 | 6.06 | 5.86 | 5.97 | 5.97 | -1.49% | 604,091 |
| Oct 2, 2026 | 6.10 | 6.10 | 5.89 | 6.06 | 6.06 | - | 656,454 |
| Oct 1, 2026 | 6.06 | 6.20 | 5.97 | 6.06 | 6.06 | 0.17% | 685,838 |
| Sep 30, 2026 | 6.32 | 6.32 | 6.02 | 6.05 | 6.05 | -3.97% | 467,849 |
| Sep 29, 2026 | 6.27 | 6.31 | 6.12 | 6.30 | 6.30 | 0.16% | 595,701 |
| Sep 28, 2026 | 6.00 | 6.33 | 5.80 | 6.29 | 6.29 | 2.61% | 687,767 |
| Sep 25, 2026 | 6.23 | 6.31 | 6.10 | 6.13 | 6.13 | -2.23% | 639,209 |
| Sep 24, 2026 | 6.13 | 6.28 | 6.02 | 6.27 | 6.27 | 1.62% | 711,525 |
| Sep 23, 2026 | 6.30 | 6.35 | 6.09 | 6.22 | 6.17 | -2.66% | 563,484 |
| Sep 22, 2026 | 6.22 | 6.45 | 6.20 | 6.39 | 6.34 | 2.73% | 599,494 |
| Sep 21, 2026 | 6.12 | 6.25 | 5.95 | 6.22 | 6.17 | 3.32% | 643,622 |
| Sep 18, 2026 | 6.07 | 6.32 | 5.97 | 6.02 | 5.97 | -0.99% | 1,653,499 |
| Sep 17, 2026 | 6.19 | 6.24 | 6.06 | 6.08 | 6.03 | 0.66% | 499,426 |
| Sep 16, 2026 | 6.25 | 6.34 | 6.02 | 6.04 | 5.99 | -3.36% | 641,700 |
| Sep 15, 2026 | 6.50 | 6.64 | 6.22 | 6.25 | 6.20 | -4.29% | 896,986 |
| Sep 14, 2026 | 5.86 | 6.67 | 5.86 | 6.53 | 6.48 | 11.05% | 1,660,225 |
| Sep 11, 2026 | 5.91 | 6.10 | 5.60 | 5.88 | 5.83 | -1.84% | 970,169 |
| Sep 10, 2026 | 5.59 | 5.99 | 5.26 | 5.99 | 5.94 | 14.75% | 1,620,784 |
| Sep 9, 2026 | 5.20 | 5.31 | 5.11 | 5.22 | 5.18 | 0.38% | 869,895 |
| Sep 8, 2026 | 5.26 | 5.29 | 4.98 | 5.20 | 5.16 | -1.14% | 686,722 |
| Sep 4, 2026 | 5.14 | 5.30 | 5.11 | 5.26 | 5.22 | 2.14% | 661,181 |
| Sep 3, 2026 | 5.29 | 5.40 | 5.09 | 5.15 | 5.11 | -1.90% | 576,633 |
| Sep 2, 2026 | 5.25 | 5.42 | 5.19 | 5.25 | 5.21 | 0.57% | 564,461 |
| Sep 1, 2026 | 5.31 | 5.43 | 5.14 | 5.22 | 5.18 | -4.57% | 589,033 |
| Aug 31, 2026 | 5.48 | 5.53 | 5.34 | 5.47 | 5.43 | -0.36% | 900,592 |
| Aug 28, 2026 | 5.54 | 5.69 | 5.47 | 5.49 | 5.45 | 0.37% | 313,861 |
| Aug 27, 2026 | 5.63 | 5.79 | 5.42 | 5.47 | 5.43 | -4.37% | 635,738 |
| Aug 26, 2026 | 5.53 | 5.79 | 5.48 | 5.72 | 5.67 | 3.62% | 590,128 |
| Aug 25, 2026 | 5.85 | 5.85 | 5.52 | 5.52 | 5.48 | -5.64% | 341,576 |
| Aug 24, 2026 | 5.79 | 6.02 | 5.79 | 5.85 | 5.80 | 1.74% | 324,252 |
| Aug 21, 2026 | 5.81 | 5.92 | 5.74 | 5.75 | 5.70 | 0.17% | 377,977 |
| Aug 20, 2026 | 5.98 | 6.10 | 5.63 | 5.74 | 5.69 | -7.27% | 508,818 |
| Aug 19, 2026 | 6.02 | 6.20 | 5.97 | 6.19 | 6.14 | 5.27% | 459,905 |
| Aug 18, 2026 | 5.80 | 5.97 | 5.70 | 5.88 | 5.83 | 1.20% | 478,858 |
| Aug 17, 2026 | 5.85 | 5.88 | 5.74 | 5.81 | 5.76 | -1.36% | 386,033 |
| Aug 14, 2026 | 6.09 | 6.13 | 5.85 | 5.89 | 5.84 | -4.07% | 334,119 |
| Aug 13, 2026 | 6.19 | 6.25 | 5.95 | 6.14 | 6.09 | 0.33% | 379,112 |
| Aug 12, 2026 | 6.29 | 6.31 | 6.08 | 6.12 | 6.07 | -3.32% | 636,330 |
| Aug 11, 2026 | 6.52 | 6.63 | 6.32 | 6.33 | 6.28 | -3.65% | 302,522 |
| Aug 10, 2026 | 6.58 | 6.64 | 6.49 | 6.57 | 6.52 | 0.31% | 271,672 |