Skip to main content

Designer Brands Inc (NY: DBI )

10.86 +0.24 (+2.21%)
Streaming Delayed Price Updated: 2:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 9.655 9.838 9.500 9.510 1,619,092 -0.10(-1.01%)
Feb 27, 2023 9.966 9.966 9.558 9.607 1,028,775 -0.18(-1.88%)
Feb 24, 2023 9.558 9.811 9.510 9.791 1,044,301 +0.03(+0.30%)
Feb 23, 2023 9.694 9.796 9.549 9.762 1,048,540 +0.13(+1.31%)
Feb 22, 2023 9.451 9.636 9.364 9.636 1,275,957 +0.23(+2.48%)
Feb 21, 2023 9.927 10.01 9.364 9.403 1,574,191 -0.69(-6.83%)
Feb 17, 2023 10.07 10.10 9.908 10.09 895,698 +0.08(+0.78%)
Feb 16, 2023 10.06 10.27 9.927 10.01 1,485,668 -0.19(-1.90%)
Feb 15, 2023 9.733 10.27 9.714 10.21 1,803,376 +0.32(+3.24%)
Feb 14, 2023 9.723 9.937 9.568 9.889 1,083,068 +0.13(+1.29%)
Feb 13, 2023 9.558 9.782 9.383 9.762 1,140,331 +0.17(+1.82%)
Feb 10, 2023 9.451 9.607 9.393 9.587 932,430 -0.03(-0.30%)
Feb 09, 2023 10.02 10.13 9.553 9.617 1,398,299 -0.24(-2.46%)
Feb 08, 2023 10.34 10.34 9.757 9.859 1,551,687 -0.51(-4.87%)
Feb 07, 2023 10.22 10.39 10.07 10.36 1,231,814 +0.05(+0.47%)
Feb 06, 2023 10.47 10.64 10.25 10.32 1,483,929 -0.31(-2.92%)
Feb 03, 2023 10.70 10.92 10.54 10.63 1,523,697 -0.20(-1.88%)
Feb 02, 2023 10.23 10.85 10.12 10.83 2,759,339 +0.71(+7.01%)
Feb 01, 2023 10.02 10.23 9.840 10.12 1,570,961 +0.11(+1.07%)
Jan 31, 2023 9.665 10.10 9.665 10.01 2,072,382 +0.30(+3.10%)
Jan 30, 2023 10.06 10.14 9.704 9.714 1,761,871 -0.49(-4.76%)
Jan 27, 2023 10.17 10.24 9.932 10.20 1,587,428 +0.06(+0.57%)
Jan 26, 2023 10.14 10.34 9.859 10.14 1,673,782 +0.14(+1.36%)
Jan 25, 2023 9.490 10.01 9.345 10.01 1,867,998 +0.49(+5.10%)
Jan 24, 2023 9.549 9.655 9.345 9.519 1,660,664 -0.12(-1.21%)
Jan 23, 2023 9.218 9.665 9.170 9.636 3,031,450 +0.46(+4.97%)
Jan 20, 2023 8.995 9.267 8.869 9.179 1,806,382 +0.18(+2.05%)
Jan 19, 2023 9.005 9.092 8.703 8.995 2,290,251 -0.05(-0.54%)
Jan 18, 2023 9.345 9.597 9.043 9.043 1,594,787 -0.26(-2.82%)
Jan 17, 2023 9.374 9.432 9.111 9.306 1,721,383 -0.05(-0.52%)
Jan 13, 2023 9.277 9.442 9.213 9.354 1,560,932 -0.09(-0.93%)
Jan 12, 2023 9.442 9.527 9.199 9.442 1,643,673 +0.13(+1.36%)
Jan 11, 2023 9.034 9.364 9.029 9.315 1,726,261 +0.36(+4.01%)
Jan 10, 2023 8.888 8.956 8.640 8.956 1,987,395 +0.13(+1.43%)
Jan 09, 2023 9.228 9.267 8.801 8.830 2,590,027 -0.47(-5.02%)
Jan 06, 2023 9.034 9.461 9.019 9.296 2,104,484 +0.34(+3.80%)
Jan 05, 2023 9.179 9.296 8.805 8.956 2,555,116 -0.24(-2.64%)
Jan 04, 2023 9.034 9.471 9.005 9.199 1,884,101 +0.23(+2.60%)
Jan 03, 2023 9.500 9.587 8.946 8.966 2,591,486 -0.53(-5.62%)
Dec 30, 2022 9.432 9.626 9.364 9.500 1,654,506 -0.07(-0.71%)
Dec 29, 2022 9.073 9.641 9.063 9.568 2,280,187 +0.55(+6.14%)
Dec 28, 2022 9.238 9.267 8.961 9.014 1,520,837 -0.26(-2.83%)
Dec 27, 2022 9.490 9.616 9.267 9.277 1,419,417 -0.26(-2.75%)
Dec 23, 2022 9.403 9.578 9.267 9.539 1,111,780 +0.14(+1.45%)
Dec 22, 2022 9.393 9.451 9.141 9.403 1,397,677 -0.16(-1.63%)
Dec 21, 2022 9.490 9.733 9.403 9.558 1,663,598 +0.30(+3.25%)
Dec 20, 2022 9.257 9.296 9.082 9.257 2,349,718 -0.01(-0.10%)
Dec 19, 2022 9.568 9.743 9.141 9.267 2,207,541 -0.21(-2.25%)
Dec 16, 2022 9.519 9.685 9.277 9.481 4,479,343 -0.12(-1.21%)
Dec 15, 2022 9.617 9.782 9.558 9.597 2,004,077 -0.17(-1.79%)
Dec 14, 2022 9.617 9.918 9.484 9.772 1,587,552 +0.05(+0.50%)
Dec 13, 2022 10.01 10.21 9.636 9.723 2,866,019 +0.00(+0.00%)
Dec 12, 2022 9.966 9.966 9.660 9.723 2,424,506 -0.11(-1.09%)
Dec 09, 2022 10.08 10.20 9.830 9.830 2,285,250 -0.45(-4.42%)
Dec 08, 2022 10.27 10.52 10.15 10.28 1,931,611 +0.08(+0.76%)
Dec 07, 2022 10.65 10.70 10.15 10.21 1,898,489 -0.54(-5.04%)
Dec 06, 2022 10.09 10.96 10.07 10.75 3,242,472 +0.51(+5.00%)
Dec 05, 2022 10.54 10.79 10.18 10.24 4,005,038 -0.37(-3.46%)
Dec 02, 2022 11.08 11.15 10.47 10.60 5,473,953 -0.45(-4.11%)
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.