Skip to main content

Designer Brands Inc (NY: DBI )

7.160 -0.150 (-2.05%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 7.250 7.310 7.050 7.160 2,158,674 -0.15(-2.05%)
Jun 13, 2024 7.250 7.330 7.090 7.310 1,905,066 +0.02(+0.27%)
Jun 12, 2024 7.440 7.525 7.180 7.290 2,496,694 +0.03(+0.41%)
Jun 11, 2024 7.010 7.310 6.895 7.260 2,858,193 +0.15(+2.11%)
Jun 10, 2024 7.560 7.620 7.080 7.110 3,159,179 -0.56(-7.30%)
Jun 07, 2024 7.750 7.820 7.390 7.670 2,459,540 -0.20(-2.54%)
Jun 06, 2024 8.460 8.460 7.870 7.870 3,346,940 -0.64(-7.52%)
Jun 05, 2024 8.710 8.750 8.300 8.510 3,092,954 -0.24(-2.74%)
Jun 04, 2024 8.651 9.446 8.501 8.750 5,467,324 -2.24(-20.36%)
Jun 03, 2024 10.02 11.00 10.02 10.99 3,554,790 +0.99(+9.95%)
May 31, 2024 9.625 10.05 9.466 9.993 1,603,393 +0.59(+6.24%)
May 30, 2024 9.406 9.456 9.232 9.406 1,411,870 +0.13(+1.39%)
May 29, 2024 9.426 9.724 9.257 9.277 1,142,313 -0.21(-2.20%)
May 28, 2024 9.685 9.734 9.406 9.486 1,098,507 -0.13(-1.34%)
May 24, 2024 9.406 9.645 9.357 9.615 1,080,638 +0.40(+4.32%)
May 23, 2024 9.257 9.302 9.098 9.217 2,079,448 +0.02(+0.22%)
May 22, 2024 9.486 9.620 9.128 9.197 1,119,575 -0.35(-3.65%)
May 21, 2024 9.396 9.724 9.317 9.545 1,031,476 +0.18(+1.91%)
May 20, 2024 9.287 9.521 9.217 9.366 1,238,384 +0.10(+1.07%)
May 17, 2024 9.148 9.431 9.078 9.267 987,475 +0.14(+1.53%)
May 16, 2024 9.168 9.202 8.954 9.128 1,316,208 -0.04(-0.43%)
May 15, 2024 9.476 9.555 9.148 9.168 1,226,560 -0.24(-2.54%)
May 14, 2024 9.744 9.933 9.188 9.406 2,713,077 +0.02(+0.21%)
May 13, 2024 9.714 10.04 9.337 9.386 1,606,594 -0.20(-2.07%)
May 10, 2024 9.854 9.874 9.486 9.585 1,064,437 -0.19(-1.93%)
May 09, 2024 9.575 9.829 9.451 9.774 978,567 +0.21(+2.18%)
May 08, 2024 9.317 9.645 9.252 9.565 1,326,379 +0.08(+0.84%)
May 07, 2024 9.605 9.804 9.446 9.486 1,867,471 -0.03(-0.31%)
May 06, 2024 9.555 9.630 9.386 9.516 935,854 +0.04(+0.42%)
May 03, 2024 9.595 9.814 9.426 9.476 1,200,830 +0.12(+1.28%)
May 02, 2024 9.327 9.406 9.188 9.357 1,017,044 +0.22(+2.39%)
May 01, 2024 9.267 9.491 9.128 9.138 1,055,819 -0.10(-1.08%)
Apr 30, 2024 9.317 9.456 9.197 9.237 825,526 -0.21(-2.21%)
Apr 29, 2024 9.655 9.839 9.406 9.446 1,113,731 -0.16(-1.66%)
Apr 26, 2024 9.347 9.675 9.217 9.605 831,074 +0.33(+3.54%)
Apr 25, 2024 9.207 9.401 9.028 9.277 1,045,720 -0.11(-1.17%)
Apr 24, 2024 9.536 9.675 9.347 9.386 1,170,715 -0.25(-2.58%)
Apr 23, 2024 8.849 9.705 8.800 9.635 1,498,643 +0.84(+9.49%)
Apr 22, 2024 8.780 9.118 8.680 8.800 1,397,543 +0.06(+0.68%)
Apr 19, 2024 8.432 8.760 8.432 8.740 1,186,151 +0.28(+3.29%)
Apr 18, 2024 8.601 8.745 8.437 8.462 1,005,294 -0.07(-0.82%)
Apr 17, 2024 8.760 8.830 8.472 8.531 1,054,000 -0.09(-1.04%)
Apr 16, 2024 8.332 8.680 8.168 8.621 1,494,372 +0.24(+2.85%)
Apr 15, 2024 8.372 8.432 8.213 8.382 1,474,392 +0.14(+1.69%)
Apr 12, 2024 8.561 8.561 8.173 8.243 1,317,828 -0.39(-4.49%)
Apr 11, 2024 8.611 8.680 8.477 8.631 1,473,467 +0.09(+1.05%)
Apr 10, 2024 8.849 9.028 8.477 8.541 1,672,964 -0.59(-6.43%)
Apr 09, 2024 9.386 9.426 9.098 9.128 1,577,768 -0.26(-2.75%)
Apr 08, 2024 10.11 10.15 9.376 9.386 1,597,951 -0.62(-6.16%)
Apr 05, 2024 9.854 10.13 9.854 10.00 824,421 +0.10(+1.00%)
Apr 04, 2024 10.19 10.24 9.874 9.903 1,260,097 -0.14(-1.39%)
Apr 03, 2024 10.04 10.35 9.943 10.04 1,390,276 -0.01(-0.10%)
Apr 02, 2024 10.52 10.61 9.928 10.05 1,664,480 -0.72(-6.65%)
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.