Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Designer Brands Inc (NY: DBI )

9.660 +0.330 (+3.54%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 11.63 11.93 11.42 11.53 1,876,391 -0.01(-0.09%)
Nov 29, 2023 11.22 11.59 11.15 11.54 1,895,775 +0.65(+6.01%)
Nov 28, 2023 10.57 10.95 10.33 10.89 1,577,811 +0.28(+2.60%)
Nov 27, 2023 10.59 10.83 10.53 10.61 1,160,527 +0.01(+0.09%)
Nov 24, 2023 10.44 10.64 10.34 10.60 508,011 +0.12(+1.13%)
Nov 22, 2023 10.68 10.68 10.45 10.48 729,393 -0.04(-0.37%)
Nov 21, 2023 10.35 10.68 10.25 10.52 1,227,718 +0.12(+1.14%)
Nov 20, 2023 10.23 10.53 10.07 10.40 1,094,295 +0.11(+1.05%)
Nov 17, 2023 9.998 10.45 9.781 10.29 1,484,546 +0.50(+5.14%)
Nov 16, 2023 10.57 10.57 9.668 9.791 1,309,384 -0.99(-9.15%)
Nov 15, 2023 10.41 10.89 10.41 10.78 1,065,733 +0.44(+4.29%)
Nov 14, 2023 10.27 10.49 10.22 10.33 1,056,787 +0.55(+5.64%)
Nov 13, 2023 9.742 9.988 9.643 9.781 817,436 -0.03(-0.30%)
Nov 10, 2023 10.06 10.06 9.722 9.811 1,427,326 -0.17(-1.68%)
Nov 09, 2023 10.33 10.33 9.919 9.979 992,278 -0.24(-2.32%)
Nov 08, 2023 10.60 10.68 10.16 10.22 974,798 -0.39(-3.72%)
Nov 07, 2023 10.55 10.78 10.42 10.61 941,790 -0.04(-0.37%)
Nov 06, 2023 10.59 10.72 10.36 10.65 1,146,879 -0.05(-0.46%)
Nov 03, 2023 10.24 10.88 10.24 10.70 1,570,091 +0.75(+7.53%)
Nov 02, 2023 9.318 9.959 9.145 9.949 2,474,351 +0.86(+9.44%)
Nov 01, 2023 9.969 10.07 9.032 9.091 2,558,487 -0.88(-8.80%)
Oct 31, 2023 10.35 10.35 9.885 9.969 1,964,468 -0.43(-4.17%)
Oct 30, 2023 10.52 10.61 10.19 10.40 1,418,989 +0.07(+0.67%)
Oct 27, 2023 10.62 10.70 10.25 10.33 1,872,662 -0.36(-3.41%)
Oct 26, 2023 10.82 11.09 10.63 10.70 1,454,539 -0.11(-1.00%)
Oct 25, 2023 11.00 11.15 10.74 10.81 1,364,509 -0.31(-2.75%)
Oct 24, 2023 10.81 11.20 10.73 11.11 1,549,833 +0.44(+4.16%)
Oct 23, 2023 11.01 11.04 10.60 10.67 1,877,824 -0.36(-3.22%)
Oct 20, 2023 11.59 11.64 11.01 11.02 1,885,158 -0.58(-5.01%)
Oct 19, 2023 11.89 11.99 11.52 11.61 1,517,098 -0.33(-2.73%)
Oct 18, 2023 12.09 12.10 11.76 11.93 1,022,537 -0.36(-2.97%)
Oct 17, 2023 11.93 12.66 11.93 12.30 1,237,466 +0.28(+2.30%)
Oct 16, 2023 11.71 12.13 11.71 12.02 1,115,306 +0.44(+3.83%)
Oct 13, 2023 11.65 11.90 11.42 11.58 1,147,311 -0.06(-0.51%)
Oct 12, 2023 12.54 12.54 11.45 11.64 1,918,824 -0.90(-7.16%)
Oct 11, 2023 12.46 12.55 12.15 12.53 903,510 -0.02(-0.16%)
Oct 10, 2023 12.03 12.61 12.03 12.55 1,386,104 +0.57(+4.77%)
Oct 09, 2023 11.60 12.13 11.57 11.98 1,122,512 +0.21(+1.76%)
Oct 06, 2023 11.67 11.97 11.47 11.77 1,317,914 -0.04(-0.33%)
Oct 05, 2023 12.20 12.39 11.66 11.81 1,680,066 -0.61(-4.92%)
Oct 04, 2023 12.42 12.73 12.13 12.42 1,127,970 -0.03(-0.24%)
Oct 03, 2023 12.94 12.98 12.25 12.45 1,868,243 -0.16(-1.25%)
Oct 02, 2023 12.38 12.67 12.31 12.61 1,082,206 +0.18(+1.43%)
Sep 29, 2023 12.55 12.85 12.40 12.43 1,099,905 +0.00(+0.00%)
Sep 28, 2023 11.94 12.63 11.87 12.43 1,402,071 +0.56(+4.71%)
Sep 27, 2023 11.83 12.01 11.59 11.87 1,159,274 +0.10(+0.83%)
Sep 26, 2023 11.83 12.08 11.69 11.78 1,233,511 -0.05(-0.42%)
Sep 25, 2023 12.14 11.98 11.74 11.82 1,502,354 -0.60(-4.82%)
Sep 22, 2023 12.20 12.75 12.14 12.42 1,938,137 +0.29(+2.43%)
Sep 21, 2023 11.88 12.26 11.74 12.13 1,250,766 +0.10(+0.82%)
Sep 20, 2023 12.07 12.29 11.97 12.03 1,422,604 +0.04(+0.33%)
Sep 19, 2023 11.74 12.08 11.62 11.99 1,319,938 +0.27(+2.26%)
Sep 18, 2023 11.76 11.82 11.44 11.73 1,557,299 -0.11(-0.91%)
Sep 15, 2023 11.85 11.91 11.54 11.83 3,287,628 -0.14(-1.15%)
Sep 14, 2023 11.53 12.09 11.53 11.97 1,616,150 +0.47(+4.10%)
Sep 13, 2023 11.86 11.90 11.45 11.50 1,806,792 -0.36(-3.06%)
Sep 12, 2023 11.98 12.20 11.81 11.86 1,676,488 -0.20(-1.63%)
Sep 11, 2023 11.93 12.30 11.77 12.06 1,919,514 +0.27(+2.25%)
Sep 08, 2023 12.52 12.52 11.34 11.80 3,942,397 -0.64(-5.13%)
Sep 07, 2023 13.10 13.20 11.56 12.43 7,192,049 +2.24(+21.97%)
Sep 06, 2023 10.45 10.61 10.17 10.19 1,864,515 -0.23(-2.17%)
Sep 05, 2023 10.74 10.86 10.37 10.42 1,948,397 -0.55(-5.01%)
Sep 01, 2023 10.38 11.01 10.36 10.97 1,488,092 +0.65(+6.28%)
Aug 31, 2023 10.18 10.41 10.12 10.32 1,217,208 +0.18(+1.74%)
Aug 30, 2023 10.28 10.43 10.13 10.15 1,297,741 -0.13(-1.24%)
Aug 29, 2023 9.772 10.30 9.645 10.27 1,468,972 +0.32(+3.26%)
Aug 28, 2023 9.762 9.998 9.713 9.949 985,497 +0.21(+2.12%)
Aug 25, 2023 9.802 9.979 9.463 9.743 1,577,057 +0.01(+0.10%)
Aug 24, 2023 9.861 10.12 9.703 9.733 1,741,939 -0.19(-1.88%)
Aug 23, 2023 9.507 10.03 9.370 9.920 1,820,705 +0.10(+1.00%)
Aug 22, 2023 9.527 9.915 9.468 9.821 1,676,180 +0.11(+1.11%)
Aug 21, 2023 10.46 10.52 9.576 9.713 1,995,635 -0.72(-6.87%)
Aug 18, 2023 9.998 10.50 9.901 10.43 1,174,255 +0.36(+3.61%)
Aug 17, 2023 10.14 10.41 10.03 10.07 1,213,029 -0.05(-0.49%)
Aug 16, 2023 10.28 10.52 10.10 10.12 1,351,032 -0.10(-0.96%)
Aug 15, 2023 10.30 10.48 10.08 10.21 1,645,078 -0.22(-2.07%)
Aug 14, 2023 9.802 10.46 9.625 10.43 1,936,522 +0.49(+4.94%)
Aug 11, 2023 9.595 9.983 9.595 9.939 1,101,702 +0.25(+2.53%)
Aug 10, 2023 9.792 10.07 9.674 9.694 1,143,604 +0.01(+0.10%)
Aug 09, 2023 9.939 9.939 9.674 9.684 1,254,205 -0.25(-2.47%)
Aug 08, 2023 9.851 9.929 9.615 9.929 852,284 +0.02(+0.20%)
Aug 07, 2023 10.10 10.18 9.880 9.910 999,318 -0.22(-2.13%)
Aug 04, 2023 10.08 10.23 9.782 10.13 1,240,926 +0.15(+1.48%)
Aug 03, 2023 9.723 10.09 9.635 9.978 1,273,985 +0.30(+3.15%)
Aug 02, 2023 9.487 9.772 9.409 9.674 1,169,543 +0.04(+0.41%)
Aug 01, 2023 9.645 9.694 9.581 9.635 1,061,789 -0.14(-1.41%)
Jul 31, 2023 9.880 9.949 9.703 9.772 1,741,614 -0.04(-0.40%)
Jul 28, 2023 9.959 10.10 9.811 9.811 1,372,829 -0.06(-0.60%)
Jul 27, 2023 9.900 10.18 9.851 9.870 1,628,853 -0.04(-0.40%)
Jul 26, 2023 9.438 9.920 9.438 9.910 1,386,550 +0.46(+4.89%)
Jul 25, 2023 9.389 9.600 9.291 9.448 1,731,713 +0.02(+0.21%)
Jul 24, 2023 9.203 9.487 9.203 9.428 1,767,117 +0.23(+2.45%)
Jul 21, 2023 9.448 9.478 9.114 9.203 953,810 -0.18(-1.88%)
Jul 20, 2023 9.370 9.443 9.203 9.379 1,140,613 -0.04(-0.42%)
Jul 19, 2023 9.821 9.846 9.409 9.419 1,630,164 -0.32(-3.33%)
Jul 18, 2023 9.468 9.743 9.296 9.743 1,329,757 +0.28(+3.01%)
Jul 17, 2023 9.320 9.541 9.153 9.458 1,549,504 +0.02(+0.21%)
Jul 14, 2023 9.497 9.586 9.242 9.438 1,489,362 -0.16(-1.64%)
Jul 13, 2023 10.42 10.44 9.370 9.595 2,323,135 -0.92(-8.78%)
Jul 12, 2023 10.74 10.78 10.48 10.52 1,939,966 +0.08(+0.75%)
Jul 11, 2023 10.53 10.71 10.28 10.44 1,637,095 +0.04(+0.38%)
Jul 10, 2023 9.900 10.42 9.831 10.40 1,908,051 +0.41(+4.13%)
Jul 07, 2023 9.792 10.26 9.723 9.988 2,142,845 +0.25(+2.52%)
Jul 06, 2023 9.821 9.998 9.699 9.743 1,994,882 -0.22(-2.17%)
Jul 05, 2023 10.12 10.12 9.802 9.959 1,440,360 -0.26(-2.50%)
Jul 03, 2023 9.870 10.23 9.870 10.21 808,420 +0.29(+2.97%)
Jun 30, 2023 9.998 10.09 9.743 9.920 2,116,122 -0.02(-0.20%)
Jun 29, 2023 9.556 10.09 9.468 9.939 1,540,972 +0.38(+4.01%)
Jun 28, 2023 9.605 9.703 9.379 9.556 1,798,927 -0.17(-1.72%)
Jun 27, 2023 9.438 9.826 9.438 9.723 2,218,013 +0.27(+2.80%)
Jun 26, 2023 9.350 9.743 9.350 9.458 2,282,085 +0.16(+1.69%)
Jun 23, 2023 8.978 9.359 8.881 9.301 3,842,589 +0.15(+1.60%)
Jun 22, 2023 8.988 9.188 8.920 9.154 1,866,253 +0.09(+0.97%)
Jun 21, 2023 8.783 9.203 8.685 9.066 1,637,042 +0.24(+2.77%)
Jun 20, 2023 8.763 8.910 8.636 8.822 2,094,858 -0.10(-1.10%)
Jun 16, 2023 8.939 9.032 8.666 8.920 5,225,661 +0.07(+0.77%)
Jun 15, 2023 8.578 8.905 8.412 8.851 2,067,199 +1.39(+18.59%)
May 08, 2023 7.757 7.826 7.430 7.464 1,150,548 -0.19(-2.43%)
May 05, 2023 7.474 7.728 7.474 7.650 1,013,928 +0.37(+5.10%)
May 04, 2023 7.552 7.572 7.191 7.278 1,527,890 -0.37(-4.85%)
May 03, 2023 7.865 8.001 7.586 7.650 1,198,201 -0.21(-2.61%)
May 02, 2023 7.913 7.913 7.586 7.855 1,953,242 -0.11(-1.35%)
May 01, 2023 8.001 8.138 7.913 7.962 1,069,135 -0.04(-0.49%)
Apr 28, 2023 8.099 8.314 7.982 8.001 1,523,780 -0.11(-1.33%)
Apr 27, 2023 8.099 8.197 7.943 8.109 1,488,709 +0.00(+0.00%)
Apr 26, 2023 7.992 8.138 7.913 8.109 1,370,948 +0.14(+1.72%)
Apr 25, 2023 8.324 8.363 7.865 7.972 1,927,299 -0.43(-5.12%)
Apr 24, 2023 8.822 8.832 8.363 8.402 1,354,951 -0.43(-4.87%)
Apr 21, 2023 8.910 8.930 8.749 8.832 1,006,184 -0.06(-0.66%)
Apr 20, 2023 8.773 8.993 8.749 8.890 977,476 +0.02(+0.22%)
Apr 19, 2023 8.724 8.930 8.617 8.871 994,069 +0.05(+0.55%)
Apr 18, 2023 8.783 8.832 8.632 8.822 1,123,322 +0.05(+0.56%)
Apr 17, 2023 8.646 8.827 8.587 8.773 980,488 +0.09(+1.01%)
Apr 14, 2023 8.724 8.969 8.588 8.685 1,142,630 +0.12(+1.37%)
Apr 13, 2023 8.529 8.734 8.412 8.568 1,080,441 +0.11(+1.27%)
Apr 12, 2023 8.636 8.715 8.382 8.461 1,824,903 -0.10(-1.14%)
Apr 11, 2023 8.431 8.646 8.402 8.558 1,135,078 +0.20(+2.34%)
Apr 10, 2023 8.109 8.509 8.099 8.363 1,310,454 +0.21(+2.52%)
Apr 06, 2023 8.109 8.280 8.040 8.158 928,554 +0.01(+0.12%)
Apr 05, 2023 8.285 8.363 8.050 8.148 1,519,366 -0.23(-2.80%)
Apr 04, 2023 8.851 8.939 8.334 8.382 1,682,066 -0.38(-4.35%)
Apr 03, 2023 8.568 8.822 8.392 8.763 2,472,261 +0.22(+2.63%)
Mar 31, 2023 8.519 8.656 8.431 8.539 1,200,595 +0.12(+1.39%)
Mar 30, 2023 8.558 8.724 8.382 8.422 1,175,262 -0.05(-0.58%)
Mar 29, 2023 8.499 8.558 8.237 8.470 1,781,831 -0.02(-0.23%)
Mar 28, 2023 8.364 8.762 8.305 8.490 1,850,143 +0.08(+0.92%)
Mar 27, 2023 8.451 8.538 8.364 8.412 1,089,526 +0.11(+1.29%)
Mar 24, 2023 8.140 8.422 7.975 8.305 1,321,420 +0.03(+0.35%)
Mar 23, 2023 8.490 8.548 8.135 8.276 1,983,758 -0.16(-1.84%)
Mar 22, 2023 8.674 8.839 8.393 8.431 1,709,264 -0.35(-3.98%)
Mar 21, 2023 8.830 8.990 8.754 8.781 1,947,004 +0.12(+1.35%)
Mar 20, 2023 9.121 9.170 8.567 8.665 2,384,821 -0.32(-3.57%)
Mar 17, 2023 8.888 9.218 8.869 8.985 4,392,532 -0.07(-0.75%)
Mar 16, 2023 8.422 9.409 8.373 9.053 5,344,371 +1.01(+12.56%)
Mar 15, 2023 7.752 8.140 7.722 8.043 3,794,595 +0.05(+0.61%)
Mar 14, 2023 8.062 8.184 7.897 7.994 2,826,023 +0.21(+2.75%)
Mar 13, 2023 8.616 8.635 7.771 7.781 3,613,757 -0.99(-11.30%)
Mar 10, 2023 8.975 9.043 8.703 8.771 2,072,644 -0.27(-3.01%)
Mar 09, 2023 8.927 9.179 8.820 9.043 1,709,158 -0.07(-0.75%)
Mar 08, 2023 9.179 9.291 8.932 9.111 1,695,416 -0.05(-0.53%)
Mar 07, 2023 9.247 9.442 9.150 9.160 1,387,997 -0.05(-0.53%)
Mar 06, 2023 9.811 9.811 9.170 9.209 1,644,692 -0.58(-5.95%)
Mar 03, 2023 9.685 9.791 9.549 9.791 1,449,765 +0.12(+1.20%)
Mar 02, 2023 9.432 9.743 9.364 9.675 1,446,479 +0.20(+2.15%)
Mar 01, 2023 9.442 9.655 9.374 9.471 1,231,402 -0.04(-0.41%)
Feb 28, 2023 9.655 9.838 9.500 9.510 1,619,092 -0.10(-1.01%)
Feb 27, 2023 9.966 9.966 9.558 9.607 1,028,775 -0.18(-1.88%)
Feb 24, 2023 9.558 9.811 9.510 9.791 1,044,301 +0.03(+0.30%)
Feb 23, 2023 9.694 9.796 9.549 9.762 1,048,540 +0.13(+1.31%)
Feb 22, 2023 9.451 9.636 9.364 9.636 1,275,957 +0.23(+2.48%)
Feb 21, 2023 9.927 10.01 9.364 9.403 1,574,191 -0.69(-6.83%)
Feb 17, 2023 10.07 10.10 9.908 10.09 895,698 +0.08(+0.78%)
Feb 16, 2023 10.06 10.27 9.927 10.01 1,485,668 -0.19(-1.90%)
Feb 15, 2023 9.733 10.27 9.714 10.21 1,803,376 +0.32(+3.24%)
Feb 14, 2023 9.723 9.937 9.568 9.889 1,083,068 +0.13(+1.29%)
Feb 13, 2023 9.558 9.782 9.383 9.762 1,140,331 +0.17(+1.82%)
Feb 10, 2023 9.451 9.607 9.393 9.587 932,430 -0.03(-0.30%)
Feb 09, 2023 10.02 10.13 9.553 9.617 1,398,299 -0.24(-2.46%)
Feb 08, 2023 10.34 10.34 9.757 9.859 1,551,687 -0.51(-4.87%)
Feb 07, 2023 10.22 10.39 10.07 10.36 1,231,814 +0.05(+0.47%)
Feb 06, 2023 10.47 10.64 10.25 10.32 1,483,929 -0.31(-2.92%)
Feb 03, 2023 10.70 10.92 10.54 10.63 1,523,697 -0.20(-1.88%)
Feb 02, 2023 10.23 10.85 10.12 10.83 2,759,339 +0.71(+7.01%)
Feb 01, 2023 10.02 10.23 9.840 10.12 1,570,961 +0.11(+1.07%)
Jan 31, 2023 9.665 10.10 9.665 10.01 2,072,382 +0.30(+3.10%)
Jan 30, 2023 10.06 10.14 9.704 9.714 1,761,871 -0.49(-4.76%)
Jan 27, 2023 10.17 10.24 9.932 10.20 1,587,428 +0.06(+0.57%)
Jan 26, 2023 10.14 10.34 9.859 10.14 1,673,782 +0.14(+1.36%)
Jan 25, 2023 9.490 10.01 9.345 10.01 1,867,998 +0.49(+5.10%)
Jan 24, 2023 9.549 9.655 9.345 9.519 1,660,664 -0.12(-1.21%)
Jan 23, 2023 9.218 9.665 9.170 9.636 3,031,450 +0.46(+4.97%)
Jan 20, 2023 8.995 9.267 8.869 9.179 1,806,382 +0.18(+2.05%)
Jan 19, 2023 9.005 9.092 8.703 8.995 2,290,251 -0.05(-0.54%)
Jan 18, 2023 9.345 9.597 9.043 9.043 1,594,787 -0.26(-2.82%)
Jan 17, 2023 9.374 9.432 9.111 9.306 1,721,383 -0.05(-0.52%)
Jan 13, 2023 9.277 9.442 9.213 9.354 1,560,932 -0.09(-0.93%)
Jan 12, 2023 9.442 9.527 9.199 9.442 1,643,673 +0.13(+1.36%)
Jan 11, 2023 9.034 9.364 9.029 9.315 1,726,261 +0.36(+4.01%)
Jan 10, 2023 8.888 8.956 8.640 8.956 1,987,395 +0.13(+1.43%)
Jan 09, 2023 9.228 9.267 8.801 8.830 2,590,027 -0.47(-5.02%)
Jan 06, 2023 9.034 9.461 9.019 9.296 2,104,484 +0.34(+3.80%)
Jan 05, 2023 9.179 9.296 8.805 8.956 2,555,116 -0.24(-2.64%)
Jan 04, 2023 9.034 9.471 9.005 9.199 1,884,101 +0.23(+2.60%)
Jan 03, 2023 9.500 9.587 8.946 8.966 2,591,486 -0.53(-5.62%)
Dec 30, 2022 9.432 9.626 9.364 9.500 1,654,506 -0.07(-0.71%)
Dec 29, 2022 9.073 9.641 9.063 9.568 2,280,187 +0.55(+6.14%)
Dec 28, 2022 9.238 9.267 8.961 9.014 1,520,837 -0.26(-2.83%)
Dec 27, 2022 9.490 9.616 9.267 9.277 1,419,417 -0.26(-2.75%)
Dec 23, 2022 9.403 9.578 9.267 9.539 1,111,780 +0.14(+1.45%)
Dec 22, 2022 9.393 9.451 9.141 9.403 1,397,677 -0.16(-1.63%)
Dec 21, 2022 9.490 9.733 9.403 9.558 1,663,598 +0.30(+3.25%)
Dec 20, 2022 9.257 9.296 9.082 9.257 2,349,718 -0.01(-0.10%)
Dec 19, 2022 9.568 9.743 9.141 9.267 2,207,541 -0.21(-2.25%)
Dec 16, 2022 9.519 9.685 9.277 9.481 4,479,343 -0.12(-1.21%)
Dec 15, 2022 9.617 9.782 9.558 9.597 2,004,077 -0.17(-1.79%)
Dec 14, 2022 9.617 9.918 9.484 9.772 1,587,552 +0.05(+0.50%)
Dec 13, 2022 10.01 10.21 9.636 9.723 2,866,019 +0.00(+0.00%)
Dec 12, 2022 9.966 9.966 9.660 9.723 2,424,506 -0.11(-1.09%)
Dec 09, 2022 10.08 10.20 9.830 9.830 2,285,250 -0.45(-4.42%)
Dec 08, 2022 10.27 10.52 10.15 10.28 1,931,611 +0.08(+0.76%)
Dec 07, 2022 10.65 10.70 10.15 10.21 1,898,489 -0.54(-5.04%)
Dec 06, 2022 10.09 10.96 10.07 10.75 3,242,472 +0.51(+5.00%)
Dec 05, 2022 10.54 10.79 10.18 10.24 4,005,038 -0.37(-3.46%)
Dec 02, 2022 11.08 11.15 10.47 10.60 5,473,953 -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.