Designer Brands Inc (NY: DBI )

10.78 +0.36 (+3.41%)
Streaming Delayed Price Updated: 10:34 AM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 01, 2023 10.32 10.53 10.13 10.42 1,525,986 +0.11(+1.07%)
Jan 31, 2023 9.950 10.40 9.950 10.31 2,013,052 +0.31(+3.10%)
Jan 30, 2023 10.36 10.44 9.990 10.00 1,711,431 -0.50(-4.76%)
Jan 27, 2023 10.47 10.54 10.22 10.50 1,541,982 +0.06(+0.57%)
Jan 26, 2023 10.44 10.64 10.15 10.44 1,625,864 +0.14(+1.36%)
Jan 25, 2023 9.770 10.31 9.620 10.30 1,814,520 +0.50(+5.10%)
Jan 24, 2023 9.830 9.940 9.620 9.800 1,613,121 -0.12(-1.21%)
Jan 23, 2023 9.490 9.950 9.440 9.920 2,944,663 +0.47(+4.97%)
Jan 20, 2023 9.260 9.540 9.130 9.450 1,754,668 +0.19(+2.05%)
Jan 19, 2023 9.270 9.360 8.960 9.260 2,224,684 -0.05(-0.54%)
Jan 18, 2023 9.620 9.880 9.310 9.310 1,549,130 -0.27(-2.82%)
Jan 17, 2023 9.650 9.710 9.380 9.580 1,672,102 -0.05(-0.52%)
Jan 13, 2023 9.550 9.720 9.485 9.630 1,516,245 -0.09(-0.93%)
Jan 12, 2023 9.720 9.807 9.470 9.720 1,596,617 +0.13(+1.36%)
Jan 11, 2023 9.300 9.640 9.295 9.590 1,676,840 +0.37(+4.01%)
Jan 10, 2023 9.150 9.220 8.895 9.220 1,930,498 +0.13(+1.43%)
Jan 09, 2023 9.500 9.540 9.060 9.090 2,515,878 -0.48(-5.02%)
Jan 06, 2023 9.300 9.740 9.285 9.570 2,044,235 +0.35(+3.80%)
Jan 05, 2023 9.450 9.570 9.065 9.220 2,481,966 -0.25(-2.64%)
Jan 04, 2023 9.300 9.750 9.270 9.470 1,830,162 +0.24(+2.60%)
Jan 03, 2023 9.780 9.870 9.210 9.230 2,517,295 -0.55(-5.62%)
Dec 30, 2022 9.710 9.910 9.640 9.780 1,607,140 -0.07(-0.71%)
Dec 29, 2022 9.340 9.925 9.330 9.850 2,214,908 +0.57(+6.14%)
Dec 28, 2022 9.510 9.540 9.225 9.280 1,477,297 -0.27(-2.83%)
Dec 27, 2022 9.770 9.900 9.540 9.550 1,378,781 -0.27(-2.75%)
Dec 23, 2022 9.680 9.860 9.540 9.820 1,079,951 +0.14(+1.45%)
Dec 22, 2022 9.670 9.730 9.410 9.680 1,357,663 -0.16(-1.63%)
Dec 21, 2022 9.770 10.02 9.680 9.840 1,615,971 +0.31(+3.25%)
Dec 20, 2022 9.530 9.570 9.350 9.530 2,282,448 -0.01(-0.10%)
Dec 19, 2022 9.850 10.03 9.410 9.540 2,144,342 -0.22(-2.25%)
Dec 16, 2022 9.800 9.970 9.550 9.760 4,351,104 -0.12(-1.21%)
Dec 15, 2022 9.900 10.07 9.840 9.880 1,946,703 -0.18(-1.79%)
Dec 14, 2022 9.900 10.21 9.763 10.06 1,542,102 +0.05(+0.50%)
Dec 13, 2022 10.30 10.51 9.920 10.01 2,783,968 +0.00(+0.00%)
Dec 12, 2022 10.26 10.26 9.945 10.01 2,355,095 -0.11(-1.09%)
Dec 09, 2022 10.38 10.50 10.12 10.12 2,219,825 -0.47(-4.42%)
Dec 08, 2022 10.57 10.83 10.45 10.59 1,876,311 +0.08(+0.76%)
Dec 07, 2022 10.97 11.02 10.45 10.51 1,844,137 -0.56(-5.04%)
Dec 06, 2022 10.39 11.28 10.37 11.07 3,149,644 +0.53(+5.00%)
Dec 05, 2022 10.85 11.11 10.48 10.54 3,890,377 -0.38(-3.46%)
Dec 02, 2022 11.40 11.48 10.78 10.92 5,317,239 -0.47(-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.