Designer Brands Inc. (DBI)
NYSE: DBI · Real-Time Price · USD
5.73
-0.08 (-1.38%)
Aug 18, 2026, 9:56 AM EDT - Market open
Designer Brands Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 5.80 | 5.85 | 5.71 | 5.81 | - | - | 6,044 |
| Aug 17, 2026 | 5.85 | 5.88 | 5.74 | 5.81 | 5.81 | -1.36% | 384,907 |
| Aug 14, 2026 | 6.09 | 6.13 | 5.85 | 5.89 | 5.89 | -4.07% | 333,494 |
| Aug 13, 2026 | 6.19 | 6.25 | 5.95 | 6.14 | 6.14 | 0.33% | 379,061 |
| Aug 12, 2026 | 6.29 | 6.31 | 6.08 | 6.12 | 6.12 | -3.32% | 636,242 |
| Aug 11, 2026 | 6.52 | 6.63 | 6.32 | 6.33 | 6.33 | -3.65% | 302,497 |
| Aug 10, 2026 | 6.58 | 6.64 | 6.49 | 6.57 | 6.57 | 0.31% | 271,623 |
| Aug 7, 2026 | 6.65 | 6.66 | 6.45 | 6.55 | 6.55 | -1.06% | 318,532 |
| Aug 6, 2026 | 6.72 | 6.74 | 6.47 | 6.62 | 6.62 | -0.75% | 374,763 |
| Aug 5, 2026 | 6.63 | 6.80 | 6.60 | 6.67 | 6.67 | 0.91% | 370,236 |
| Aug 4, 2026 | 6.55 | 6.72 | 6.50 | 6.61 | 6.61 | 1.38% | 418,268 |
| Aug 3, 2026 | 6.07 | 6.54 | 6.07 | 6.52 | 6.52 | 7.95% | 360,037 |
| Jul 31, 2026 | 6.19 | 6.35 | 5.94 | 6.04 | 6.04 | -2.42% | 277,921 |
| Jul 30, 2026 | 6.13 | 6.22 | 6.02 | 6.19 | 6.19 | -0.16% | 282,905 |
| Jul 29, 2026 | 6.34 | 6.38 | 6.08 | 6.20 | 6.20 | -2.36% | 490,614 |
| Jul 28, 2026 | 5.90 | 6.46 | 5.84 | 6.35 | 6.35 | 8.36% | 559,209 |
| 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 |