Designer Brands Inc. (DBI)
NYSE: DBI · Real-Time Price · USD
6.91
+0.03 (0.44%)
Jun 15, 2026, 4:00 PM EDT - Market closed
Designer Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 6.98 | 7.11 | 6.38 | 6.91 | 6.91 | 0.44% | 1,066,549 |
| Jun 12, 2026 | 6.79 | 7.05 | 6.70 | 6.88 | 6.88 | 4.88% | 818,624 |
| Jun 11, 2026 | 7.00 | 7.00 | 6.41 | 6.56 | 6.56 | -6.29% | 1,060,971 |
| Jun 10, 2026 | 6.81 | 7.27 | 6.55 | 7.00 | 7.00 | -0.28% | 1,218,407 |
| Jun 9, 2026 | 7.76 | 7.91 | 6.62 | 7.02 | 7.02 | -20.95% | 1,884,406 |
| Jun 8, 2026 | 8.45 | 9.01 | 8.32 | 8.88 | 8.88 | 5.21% | 1,448,976 |
| Jun 5, 2026 | 8.97 | 9.02 | 7.95 | 8.44 | 8.44 | -7.35% | 1,057,037 |
| Jun 4, 2026 | 8.88 | 9.17 | 8.70 | 9.11 | 9.11 | 4.47% | 780,975 |
| Jun 3, 2026 | 8.58 | 8.78 | 8.32 | 8.72 | 8.72 | 1.63% | 744,030 |
| Jun 2, 2026 | 8.06 | 8.61 | 7.97 | 8.58 | 8.58 | 4.63% | 635,718 |
| Jun 1, 2026 | 7.83 | 8.25 | 7.75 | 8.20 | 8.20 | 6.22% | 635,024 |
| May 29, 2026 | 7.73 | 7.90 | 7.57 | 7.72 | 7.72 | -2.15% | 425,725 |
| May 28, 2026 | 7.95 | 8.16 | 7.85 | 7.89 | 7.89 | - | 515,841 |
| May 27, 2026 | 7.56 | 8.03 | 7.54 | 7.89 | 7.89 | 6.05% | 404,074 |
| May 26, 2026 | 7.25 | 7.44 | 7.18 | 7.44 | 7.44 | 4.79% | 327,321 |
| 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 |