Designer Brands Inc. (DBI)
NYSE: DBI · Real-Time Price · USD
5.28
-0.16 (-2.94%)
Jul 8, 2026, 9:40 AM EDT - Market open
Designer Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 6.50 | 6.84 | 6.49 | 6.66 | 6.61 | 4.23% | 942,885 |
| May 13, 2026 | 6.27 | 6.43 | 6.12 | 6.39 | 6.34 | -0.16% | 643,086 |
| May 12, 2026 | 6.49 | 6.50 | 6.12 | 6.40 | 6.35 | -2.59% | 702,485 |
| May 11, 2026 | 6.94 | 7.02 | 6.53 | 6.57 | 6.52 | -5.74% | 519,658 |
| May 8, 2026 | 6.99 | 7.05 | 6.85 | 6.97 | 6.91 | -0.14% | 224,853 |
| May 7, 2026 | 7.07 | 7.25 | 6.82 | 6.98 | 6.92 | -1.27% | 256,117 |
| May 6, 2026 | 7.31 | 7.41 | 7.07 | 7.07 | 7.01 | -1.26% | 399,355 |
| May 5, 2026 | 7.31 | 7.58 | 7.08 | 7.16 | 7.10 | -0.97% | 411,027 |
| May 4, 2026 | 7.53 | 7.53 | 6.68 | 7.23 | 7.17 | -4.49% | 737,269 |
| May 1, 2026 | 7.51 | 7.60 | 7.32 | 7.57 | 7.51 | 0.93% | 444,891 |
| Apr 30, 2026 | 7.37 | 7.59 | 7.27 | 7.50 | 7.44 | 2.46% | 356,635 |
| Apr 29, 2026 | 7.46 | 7.60 | 7.14 | 7.32 | 7.26 | -2.79% | 513,898 |
| Apr 28, 2026 | 7.60 | 7.69 | 7.48 | 7.53 | 7.47 | -0.92% | 433,733 |
| Apr 27, 2026 | 8.00 | 8.10 | 7.42 | 7.60 | 7.54 | -6.29% | 882,783 |
| Apr 24, 2026 | 8.24 | 8.27 | 7.81 | 8.11 | 8.05 | -1.82% | 868,461 |