Skip to main content

Designer Brands Inc (NY: DBI )

10.62 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.