Designer Brands Inc. (DBI)
NYSE: DBI · Real-Time Price · USD
7.28
+0.18 (2.54%)
May 26, 2026, 2:24 PM EDT - Market open
Designer Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 6.96 | 7.17 | 6.93 | 7.10 | 7.10 | 3.35% | 351,399 |
| May 21, 2026 | 6.31 | 6.89 | 6.29 | 6.87 | 6.87 | 7.01% | 367,727 |
| May 20, 2026 | 6.23 | 6.46 | 6.04 | 6.42 | 6.42 | 2.88% | 365,905 |
| May 19, 2026 | 6.05 | 6.29 | 5.90 | 6.24 | 6.24 | 2.80% | 363,343 |
| May 18, 2026 | 6.45 | 6.50 | 6.01 | 6.07 | 6.07 | -5.30% | 455,682 |
| May 15, 2026 | 6.48 | 6.65 | 6.39 | 6.41 | 6.41 | -3.75% | 389,747 |
| May 14, 2026 | 6.50 | 6.84 | 6.49 | 6.66 | 6.66 | 4.23% | 942,885 |
| May 13, 2026 | 6.27 | 6.43 | 6.12 | 6.39 | 6.39 | -0.16% | 643,086 |
| May 12, 2026 | 6.49 | 6.50 | 6.12 | 6.40 | 6.40 | -2.59% | 702,485 |
| May 11, 2026 | 6.94 | 7.02 | 6.53 | 6.57 | 6.57 | -5.74% | 519,658 |
| May 8, 2026 | 6.99 | 7.05 | 6.85 | 6.97 | 6.97 | -0.14% | 224,853 |
| May 7, 2026 | 7.07 | 7.25 | 6.82 | 6.98 | 6.98 | -1.27% | 256,117 |
| May 6, 2026 | 7.31 | 7.41 | 7.07 | 7.07 | 7.07 | -1.26% | 399,355 |
| 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% | 737,269 |
| May 1, 2026 | 7.51 | 7.60 | 7.32 | 7.57 | 7.57 | 0.93% | 444,891 |
| Apr 30, 2026 | 7.37 | 7.59 | 7.27 | 7.50 | 7.50 | 2.46% | 356,635 |
| 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% | 433,733 |
| Apr 27, 2026 | 8.00 | 8.10 | 7.42 | 7.60 | 7.60 | -6.29% | 882,783 |
| Apr 24, 2026 | 8.24 | 8.27 | 7.81 | 8.11 | 8.11 | -1.82% | 868,461 |
| Apr 23, 2026 | 8.25 | 8.33 | 8.05 | 8.26 | 8.26 | - | 585,970 |
| Apr 22, 2026 | 8.01 | 8.42 | 7.90 | 8.26 | 8.26 | 3.64% | 489,292 |
| Apr 21, 2026 | 7.84 | 8.06 | 7.73 | 7.97 | 7.97 | 0.63% | 710,900 |
| Apr 20, 2026 | 7.61 | 7.95 | 7.61 | 7.92 | 7.92 | 2.99% | 494,323 |
| Apr 17, 2026 | 7.40 | 7.95 | 7.40 | 7.69 | 7.69 | 7.10% | 851,427 |
| Apr 16, 2026 | 7.29 | 7.39 | 7.09 | 7.18 | 7.18 | -1.64% | 1,149,296 |
| Apr 15, 2026 | 7.09 | 7.38 | 6.91 | 7.30 | 7.30 | 2.82% | 1,177,048 |
| 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% | 555,070 |
| Apr 10, 2026 | 6.46 | 6.65 | 6.30 | 6.64 | 6.64 | 3.11% | 527,549 |
| Apr 9, 2026 | 5.99 | 6.46 | 5.97 | 6.44 | 6.44 | 5.75% | 473,115 |
| 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% | 453,879 |
| Apr 6, 2026 | 5.91 | 6.07 | 5.76 | 5.84 | 5.84 | -1.35% | 490,713 |
| 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% | 728,403 |
| Mar 30, 2026 | 5.29 | 5.57 | 5.17 | 5.33 | 5.33 | -2.02% | 888,021 |
| 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 | 5.02% | 1,600,736 |
| Mar 25, 2026 | 5.44 | 5.55 | 5.20 | 5.43 | 5.38 | 3.04% | 1,365,493 |
| 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 |