Skip to main content

Designer Brands Inc (NY: DBI )

6.630 -0.110 (-1.63%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 6.700 6.850 6.590 6.630 1,655,504 -0.11(-1.63%)
May 25, 2023 7.120 7.160 6.645 6.740 3,239,381 -0.50(-6.91%)
May 24, 2023 7.400 7.460 6.990 7.240 2,488,348 -0.13(-1.76%)
May 23, 2023 7.430 7.710 7.360 7.370 1,513,941 -0.05(-0.67%)
May 22, 2023 7.750 7.820 7.370 7.420 1,860,059 -0.25(-3.26%)
May 19, 2023 7.930 7.965 7.505 7.670 2,435,885 -0.35(-4.36%)
May 18, 2023 7.900 8.040 7.780 8.020 1,273,625 +0.05(+0.63%)
May 17, 2023 7.630 8.020 7.620 7.970 1,135,780 +0.38(+5.01%)
May 16, 2023 7.460 7.710 7.260 7.590 2,265,759 +0.05(+0.66%)
May 15, 2023 7.490 7.670 7.380 7.540 2,608,765 +0.09(+1.21%)
May 12, 2023 7.600 7.610 7.400 7.450 1,034,335 -0.12(-1.59%)
May 11, 2023 7.400 7.615 7.390 7.570 835,515 +0.10(+1.34%)
May 10, 2023 7.750 7.750 7.430 7.470 850,289 -0.07(-0.93%)
May 09, 2023 7.570 7.630 7.435 7.540 1,002,234 -0.10(-1.31%)
May 08, 2023 7.940 8.010 7.605 7.640 1,124,055 -0.19(-2.43%)
May 05, 2023 7.650 7.910 7.650 7.830 990,581 +0.38(+5.10%)
May 04, 2023 7.730 7.750 7.360 7.450 1,492,708 -0.38(-4.85%)
May 03, 2023 8.050 8.190 7.765 7.830 1,170,610 -0.21(-2.61%)
May 02, 2023 8.100 8.100 7.765 8.040 1,908,265 -0.11(-1.35%)
May 01, 2023 8.190 8.330 8.100 8.150 1,044,516 -0.04(-0.49%)
Apr 28, 2023 8.290 8.510 8.170 8.190 1,488,692 -0.11(-1.33%)
Apr 27, 2023 8.290 8.390 8.130 8.300 1,454,429 +0.00(+0.00%)
Apr 26, 2023 8.180 8.330 8.100 8.300 1,339,379 +0.14(+1.72%)
Apr 25, 2023 8.520 8.560 8.050 8.160 1,882,919 -0.44(-5.12%)
Apr 24, 2023 9.030 9.040 8.560 8.600 1,323,751 -0.44(-4.87%)
Apr 21, 2023 9.120 9.140 8.955 9.040 983,015 -0.06(-0.66%)
Apr 20, 2023 8.980 9.205 8.955 9.100 954,968 +0.02(+0.22%)
Apr 19, 2023 8.930 9.140 8.820 9.080 971,179 +0.05(+0.55%)
Apr 18, 2023 8.990 9.040 8.835 9.030 1,097,456 +0.05(+0.56%)
Apr 17, 2023 8.850 9.035 8.790 8.980 957,911 +0.09(+1.01%)
Apr 14, 2023 8.930 9.180 8.790 8.890 1,116,319 +0.12(+1.37%)
Apr 13, 2023 8.730 8.940 8.610 8.770 1,055,562 +0.11(+1.27%)
Apr 12, 2023 8.840 8.920 8.580 8.660 1,782,881 -0.10(-1.14%)
Apr 11, 2023 8.630 8.850 8.600 8.760 1,108,941 +0.20(+2.34%)
Apr 10, 2023 8.300 8.710 8.290 8.560 1,280,278 +0.21(+2.51%)
Apr 06, 2023 8.300 8.475 8.230 8.350 907,173 +0.01(+0.12%)
Apr 05, 2023 8.480 8.560 8.240 8.340 1,484,380 -0.24(-2.80%)
Apr 04, 2023 9.060 9.150 8.530 8.580 1,643,333 -0.39(-4.35%)
Apr 03, 2023 8.770 9.030 8.590 8.970 2,415,332 +0.23(+2.63%)
Mar 31, 2023 8.720 8.860 8.630 8.740 1,172,949 +0.12(+1.39%)
Mar 30, 2023 8.760 8.930 8.580 8.620 1,148,200 -0.05(-0.58%)
Mar 29, 2023 8.700 8.759 8.431 8.670 1,740,800 -0.02(-0.23%)
Mar 28, 2023 8.561 8.968 8.501 8.690 1,807,540 +0.08(+0.92%)
Mar 27, 2023 8.650 8.740 8.561 8.610 1,064,437 +0.11(+1.29%)
Mar 24, 2023 8.332 8.620 8.163 8.501 1,290,992 +0.03(+0.35%)
Mar 23, 2023 8.690 8.749 8.327 8.471 1,938,078 -0.16(-1.84%)
Mar 22, 2023 8.879 9.048 8.590 8.630 1,669,905 -0.36(-3.98%)
Mar 21, 2023 9.038 9.202 8.961 8.988 1,902,171 +0.12(+1.35%)
Mar 20, 2023 9.336 9.386 8.769 8.869 2,329,905 -0.33(-3.57%)
Mar 17, 2023 9.098 9.436 9.078 9.197 4,291,385 -0.07(-0.75%)
Mar 16, 2023 8.620 9.631 8.571 9.267 5,221,307 +1.03(+12.56%)
Mar 15, 2023 7.934 8.332 7.904 8.233 3,707,217 +0.05(+0.61%)
Mar 14, 2023 8.252 8.377 8.083 8.183 2,760,948 +0.22(+2.75%)
Mar 13, 2023 8.819 8.839 7.954 7.964 3,530,543 -1.01(-11.30%)
Mar 10, 2023 9.187 9.257 8.909 8.978 2,024,917 -0.28(-3.01%)
Mar 09, 2023 9.137 9.396 9.028 9.257 1,669,801 -0.07(-0.75%)
Mar 08, 2023 9.396 9.510 9.142 9.326 1,656,375 -0.05(-0.53%)
Mar 07, 2023 9.465 9.664 9.366 9.376 1,356,036 -0.05(-0.53%)
Mar 06, 2023 10.04 10.04 9.386 9.426 1,606,820 -0.60(-5.95%)
Mar 03, 2023 9.913 10.02 9.774 10.02 1,416,381 +0.12(+1.20%)
Mar 02, 2023 9.654 9.972 9.585 9.903 1,413,171 +0.21(+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.