Designer Brands Inc (NY: DBI )

6.230 -0.170 (-2.66%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2022 12.88 12.89 10.86 11.05 8,681,617 -3.73(-25.23%)
Nov 30, 2022 15.21 15.21 14.35 14.77 2,052,607 -0.34(-2.24%)
Nov 29, 2022 14.64 15.17 14.48 15.11 1,809,810 +0.47(+3.23%)
Nov 28, 2022 14.55 14.79 14.39 14.64 1,585,550 -0.17(-1.17%)
Nov 25, 2022 14.96 15.11 14.78 14.81 571,370 -0.14(-0.97%)
Nov 23, 2022 15.26 15.43 14.75 14.96 1,499,590 -0.44(-2.88%)
Nov 22, 2022 15.43 15.79 15.06 15.40 1,308,780 +0.42(+2.77%)
Nov 21, 2022 15.32 15.46 14.73 14.99 1,322,032 -0.46(-3.00%)
Nov 18, 2022 14.93 15.83 14.74 15.45 1,925,487 +1.07(+7.45%)
Nov 17, 2022 13.67 14.39 13.58 14.38 1,283,511 +0.44(+3.19%)
Nov 16, 2022 14.35 14.48 13.78 13.93 1,377,401 -0.88(-5.93%)
Nov 15, 2022 14.72 15.43 14.70 14.81 1,438,668 +0.60(+4.21%)
Nov 14, 2022 15.03 15.04 14.19 14.21 1,660,073 -0.92(-6.06%)
Nov 11, 2022 14.90 15.28 14.82 15.13 977,306 +0.28(+1.89%)
Nov 10, 2022 14.11 14.95 14.07 14.85 1,453,568 +1.40(+10.41%)
Nov 09, 2022 14.18 14.26 13.40 13.45 923,048 -0.96(-6.64%)
Nov 08, 2022 14.80 14.85 14.22 14.41 1,105,002 -0.24(-1.65%)
Nov 07, 2022 14.92 14.96 14.42 14.65 962,852 -0.11(-0.72%)
Nov 04, 2022 14.56 14.78 14.22 14.76 964,254 +0.48(+3.38%)
Nov 03, 2022 13.94 14.45 13.76 14.27 726,384 +0.17(+1.23%)
Nov 02, 2022 14.77 14.07 14.10 936,030 -0.82(-5.50%)
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.