Skip to main content

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

Historical Prices

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.