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

Designer Brands Inc (NY: DBI )

6.480 +0.250 (+4.01%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 (%)
Aug 31, 2023 10.17 10.40 10.11 10.31 1,218,400 +0.18(+1.74%)
Aug 30, 2023 10.27 10.42 10.12 10.14 1,299,012 -0.13(-1.24%)
Aug 29, 2023 9.763 10.29 9.635 10.26 1,470,411 +0.32(+3.26%)
Aug 28, 2023 9.753 9.988 9.704 9.939 986,462 +0.21(+2.12%)
Aug 25, 2023 9.792 9.969 9.454 9.733 1,578,601 +0.01(+0.10%)
Aug 24, 2023 9.851 10.11 9.694 9.723 1,743,645 -0.19(-1.88%)
Aug 23, 2023 9.498 10.02 9.360 9.910 1,822,488 +0.10(+1.00%)
Aug 22, 2023 9.517 9.905 9.458 9.812 1,677,821 +0.11(+1.11%)
Aug 21, 2023 10.45 10.51 9.566 9.704 1,997,590 -0.72(-6.87%)
Aug 18, 2023 9.988 10.49 9.891 10.42 1,175,405 +0.36(+3.61%)
Aug 17, 2023 10.13 10.40 10.02 10.06 1,214,217 -0.05(-0.49%)
Aug 16, 2023 10.27 10.51 10.09 10.11 1,352,355 -0.10(-0.96%)
Aug 15, 2023 10.29 10.47 10.07 10.20 1,646,689 -0.22(-2.07%)
Aug 14, 2023 9.792 10.45 9.615 10.42 1,938,418 +0.49(+4.94%)
Aug 11, 2023 9.586 9.974 9.586 9.929 1,102,781 +0.25(+2.53%)
Aug 10, 2023 9.782 10.06 9.665 9.684 1,144,724 +0.01(+0.10%)
Aug 09, 2023 9.929 9.929 9.665 9.674 1,255,433 -0.25(-2.47%)
Aug 08, 2023 9.841 9.920 9.606 9.920 853,119 +0.02(+0.20%)
Aug 07, 2023 10.09 10.17 9.871 9.900 1,000,297 -0.22(-2.13%)
Aug 04, 2023 10.07 10.22 9.772 10.12 1,242,142 +0.15(+1.48%)
Aug 03, 2023 9.714 10.08 9.625 9.969 1,275,233 +0.30(+3.15%)
Aug 02, 2023 9.478 9.763 9.400 9.665 1,170,688 +0.04(+0.41%)
Aug 01, 2023 9.635 9.684 9.571 9.625 1,062,829 -0.14(-1.41%)
Jul 31, 2023 9.871 9.939 9.694 9.763 1,743,320 -0.04(-0.40%)
Jul 28, 2023 9.949 10.09 9.802 9.802 1,374,174 -0.06(-0.60%)
Jul 27, 2023 9.890 10.17 9.841 9.861 1,630,448 -0.04(-0.40%)
Jul 26, 2023 9.429 9.910 9.429 9.900 1,387,907 +0.46(+4.89%)
Jul 25, 2023 9.380 9.591 9.282 9.439 1,733,409 +0.02(+0.21%)
Jul 24, 2023 9.194 9.478 9.194 9.419 1,768,847 +0.23(+2.45%)
Jul 21, 2023 9.439 9.468 9.105 9.194 954,744 -0.18(-1.88%)
Jul 20, 2023 9.360 9.434 9.194 9.370 1,141,730 -0.04(-0.42%)
Jul 19, 2023 9.812 9.837 9.400 9.409 1,631,760 -0.32(-3.33%)
Jul 18, 2023 9.458 9.733 9.287 9.733 1,331,059 +0.28(+3.01%)
Jul 17, 2023 9.311 9.532 9.145 9.449 1,551,022 +0.02(+0.21%)
Jul 14, 2023 9.488 9.576 9.233 9.429 1,490,820 -0.16(-1.64%)
Jul 13, 2023 10.41 10.43 9.360 9.586 2,325,410 -0.92(-8.78%)
Jul 12, 2023 10.73 10.77 10.47 10.51 1,941,866 +0.08(+0.75%)
Jul 11, 2023 10.52 10.69 10.27 10.43 1,638,698 +0.04(+0.38%)
Jul 10, 2023 9.890 10.41 9.822 10.39 1,909,920 +0.41(+4.13%)
Jul 07, 2023 9.782 10.25 9.714 9.979 2,144,943 +0.25(+2.52%)
Jul 06, 2023 9.812 9.988 9.689 9.733 1,996,835 -0.22(-2.17%)
Jul 05, 2023 10.11 10.11 9.792 9.949 1,441,771 -0.26(-2.50%)
Jul 03, 2023 9.861 10.22 9.861 10.20 809,212 +0.29(+2.97%)
Jun 30, 2023 9.988 10.08 9.733 9.910 2,118,195 -0.02(-0.20%)
Jun 29, 2023 9.547 10.08 9.458 9.929 1,542,481 +0.38(+4.01%)
Jun 28, 2023 9.596 9.694 9.370 9.547 1,800,689 -0.17(-1.72%)
Jun 27, 2023 9.429 9.817 9.429 9.714 2,220,185 +0.26(+2.80%)
Jun 26, 2023 9.341 9.733 9.341 9.449 2,284,320 +0.16(+1.69%)
Jun 23, 2023 8.970 9.350 8.872 9.292 3,846,352 +0.15(+1.60%)
Jun 22, 2023 8.979 9.179 8.911 9.145 1,868,081 +0.09(+0.97%)
Jun 21, 2023 8.774 9.194 8.677 9.057 1,638,645 +0.24(+2.77%)
Jun 20, 2023 8.755 8.901 8.628 8.813 2,096,910 -0.10(-1.10%)
Jun 16, 2023 8.931 9.023 8.657 8.911 5,230,778 +0.07(+0.77%)
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.