Designer Brands Inc (NY: DBI )

6.310 -0.090 (-1.41%)
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 9.646 9.828 9.491 9.500 1,620,678 -0.10(-1.01%)
Feb 27, 2023 9.957 9.957 9.549 9.597 1,029,783 -0.18(-1.88%)
Feb 24, 2023 9.549 9.801 9.500 9.782 1,045,323 +0.03(+0.30%)
Feb 23, 2023 9.685 9.787 9.539 9.753 1,049,567 +0.13(+1.31%)
Feb 22, 2023 9.442 9.627 9.355 9.627 1,277,206 +0.23(+2.48%)
Feb 21, 2023 9.918 10.01 9.355 9.394 1,575,733 -0.69(-6.83%)
Feb 17, 2023 10.06 10.09 9.898 10.08 896,576 +0.08(+0.78%)
Feb 16, 2023 10.05 10.26 9.918 10.01 1,487,123 -0.19(-1.90%)
Feb 15, 2023 9.724 10.26 9.704 10.20 1,805,142 +0.32(+3.24%)
Feb 14, 2023 9.714 9.927 9.558 9.879 1,084,128 +0.13(+1.29%)
Feb 13, 2023 9.549 9.772 9.374 9.753 1,141,448 +0.17(+1.82%)
Feb 10, 2023 9.442 9.597 9.384 9.578 933,343 -0.03(-0.30%)
Feb 09, 2023 10.01 10.12 9.544 9.607 1,399,669 -0.24(-2.46%)
Feb 08, 2023 10.33 10.33 9.748 9.850 1,553,206 -0.50(-4.87%)
Feb 07, 2023 10.21 10.38 10.06 10.35 1,233,020 +0.05(+0.47%)
Feb 06, 2023 10.46 10.63 10.24 10.31 1,485,382 -0.31(-2.92%)
Feb 03, 2023 10.69 10.91 10.53 10.62 1,525,190 -0.20(-1.88%)
Feb 02, 2023 10.22 10.84 10.11 10.82 2,762,041 +0.71(+7.01%)
Feb 01, 2023 10.01 10.22 9.830 10.11 1,572,499 +0.11(+1.07%)
Jan 31, 2023 9.656 10.09 9.656 10.01 2,074,411 +0.30(+3.10%)
Jan 30, 2023 10.05 10.13 9.694 9.704 1,763,596 -0.49(-4.76%)
Jan 27, 2023 10.16 10.23 9.923 10.19 1,588,983 +0.06(+0.57%)
Jan 26, 2023 10.13 10.33 9.850 10.13 1,675,421 +0.14(+1.36%)
Jan 25, 2023 9.481 10.01 9.335 9.995 1,869,828 +0.49(+5.10%)
Jan 24, 2023 9.539 9.646 9.335 9.510 1,662,290 -0.12(-1.21%)
Jan 23, 2023 9.209 9.656 9.161 9.627 3,034,419 +0.46(+4.97%)
Jan 20, 2023 8.986 9.258 8.860 9.170 1,808,151 +0.18(+2.05%)
Jan 19, 2023 8.996 9.083 8.695 8.986 2,292,494 -0.05(-0.54%)
Jan 18, 2023 9.335 9.588 9.035 9.035 1,596,348 -0.26(-2.82%)
Jan 17, 2023 9.365 9.423 9.103 9.297 1,723,069 -0.05(-0.52%)
Jan 13, 2023 9.268 9.432 9.204 9.345 1,562,461 -0.09(-0.93%)
Jan 12, 2023 9.432 9.517 9.190 9.432 1,645,283 +0.13(+1.36%)
Jan 11, 2023 9.025 9.355 9.020 9.306 1,727,951 +0.36(+4.01%)
Jan 10, 2023 8.879 8.947 8.632 8.947 1,989,341 +0.13(+1.43%)
Jan 09, 2023 9.219 9.258 8.792 8.821 2,592,564 -0.47(-5.02%)
Jan 06, 2023 9.025 9.452 9.010 9.287 2,106,545 +0.34(+3.80%)
Jan 05, 2023 9.170 9.287 8.797 8.947 2,557,618 -0.24(-2.64%)
Jan 04, 2023 9.025 9.462 8.996 9.190 1,885,947 +0.23(+2.60%)
Jan 03, 2023 9.491 9.578 8.938 8.957 2,594,024 -0.53(-5.62%)
Dec 30, 2022 9.423 9.617 9.355 9.491 1,656,127 -0.07(-0.71%)
Dec 29, 2022 9.064 9.631 9.054 9.559 2,282,420 +0.55(+6.14%)
Dec 28, 2022 9.229 9.258 8.952 9.005 1,522,326 -0.26(-2.83%)
Dec 27, 2022 9.481 9.607 9.258 9.268 1,420,807 -0.26(-2.75%)
Dec 23, 2022 9.394 9.568 9.258 9.530 1,112,868 +0.14(+1.45%)
Dec 22, 2022 9.384 9.442 9.132 9.394 1,399,045 -0.16(-1.63%)
Dec 21, 2022 9.481 9.724 9.394 9.549 1,665,227 +0.30(+3.25%)
Dec 20, 2022 9.248 9.287 9.073 9.248 2,352,019 -0.01(-0.10%)
Dec 19, 2022 9.559 9.733 9.132 9.258 2,209,703 -0.21(-2.25%)
Dec 16, 2022 9.510 9.675 9.268 9.471 4,483,729 -0.12(-1.21%)
Dec 15, 2022 9.607 9.772 9.549 9.588 2,006,040 -0.17(-1.79%)
Dec 14, 2022 9.607 9.908 9.475 9.762 1,589,106 +0.05(+0.50%)
Dec 13, 2022 9.995 10.20 9.627 9.714 2,868,825 +0.00(+0.00%)
Dec 12, 2022 9.957 9.957 9.651 9.714 2,426,880 -0.11(-1.09%)
Dec 09, 2022 10.07 10.19 9.821 9.821 2,287,488 -0.45(-4.42%)
Dec 08, 2022 10.26 10.51 10.14 10.27 1,933,503 +0.08(+0.76%)
Dec 07, 2022 10.64 10.69 10.14 10.20 1,900,348 -0.54(-5.04%)
Dec 06, 2022 10.08 10.95 10.06 10.74 3,245,648 +0.51(+5.00%)
Dec 05, 2022 10.53 10.78 10.17 10.23 4,008,960 -0.37(-3.46%)
Dec 02, 2022 11.07 11.14 10.46 10.59 5,479,313 -0.45(-4.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.