Skip to main content

Designer Brands Inc (NY: DBI )

10.93 +0.31 (+2.92%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 9.103 9.202 8.756 8.766 1,362,205 -0.40(-4.32%)
Dec 28, 2023 9.133 9.212 9.053 9.162 890,334 -0.02(-0.22%)
Dec 27, 2023 9.113 9.232 9.004 9.182 880,222 +0.06(+0.65%)
Dec 26, 2023 8.736 9.177 8.726 9.123 1,060,273 +0.41(+4.66%)
Dec 22, 2023 8.528 8.840 8.489 8.716 1,035,630 -0.06(-0.68%)
Dec 21, 2023 8.687 8.786 8.558 8.776 1,311,191 +0.28(+3.26%)
Dec 20, 2023 8.865 8.934 8.499 8.499 1,495,543 -0.40(-4.45%)
Dec 19, 2023 8.855 8.929 8.726 8.895 1,597,837 +0.13(+1.47%)
Dec 18, 2023 8.756 8.944 8.528 8.766 1,927,404 -0.01(-0.11%)
Dec 15, 2023 8.915 8.915 8.508 8.776 11,096,003 -0.07(-0.78%)
Dec 14, 2023 9.113 9.212 8.518 8.845 2,090,247 +0.03(+0.34%)
Dec 13, 2023 8.310 8.811 8.231 8.816 2,559,711 +0.48(+5.70%)
Dec 12, 2023 8.459 8.538 8.340 8.340 1,707,211 -0.24(-2.77%)
Dec 11, 2023 8.320 8.632 8.196 8.578 2,403,507 +0.33(+3.96%)
Dec 08, 2023 8.687 8.687 8.232 8.251 2,201,378 -0.43(-4.91%)
Dec 07, 2023 8.340 8.716 8.142 8.677 2,996,049 +0.30(+3.55%)
Dec 06, 2023 8.449 8.776 8.152 8.380 3,438,054 -0.08(-0.94%)
Dec 05, 2023 8.578 8.885 8.300 8.459 10,498,446 -4.23(-33.33%)
Dec 04, 2023 12.18 12.71 12.09 12.69 3,699,540 +0.36(+2.89%)
Dec 01, 2023 11.49 12.35 11.37 12.33 2,513,535 +0.80(+6.96%)
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%)
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.