Skip to main content

Designer Brands Inc (NY: DBI )

8.290 -0.390 (-4.49%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 8.610 8.610 8.220 8.290 1,310,341 -0.39(-4.49%)
Apr 11, 2024 8.660 8.730 8.525 8.680 1,465,095 +0.09(+1.05%)
Apr 10, 2024 8.900 9.080 8.525 8.590 1,663,459 -0.59(-6.43%)
Apr 09, 2024 9.440 9.480 9.150 9.180 1,568,804 -0.26(-2.75%)
Apr 08, 2024 10.17 10.21 9.430 9.440 1,588,872 -0.62(-6.16%)
Apr 05, 2024 9.910 10.19 9.910 10.06 819,737 +0.10(+1.00%)
Apr 04, 2024 10.25 10.30 9.930 9.960 1,252,938 -0.14(-1.39%)
Apr 03, 2024 10.10 10.41 10.00 10.10 1,382,377 -0.01(-0.10%)
Apr 02, 2024 10.58 10.67 9.985 10.11 1,655,023 -0.72(-6.65%)
Apr 01, 2024 10.99 11.06 10.79 10.83 1,856,269 -0.10(-0.91%)
Mar 28, 2024 10.69 10.94 10.67 10.93 1,344,007 +0.36(+3.41%)
Mar 27, 2024 10.40 10.96 10.35 10.57 2,364,980 +0.26(+2.51%)
Mar 26, 2024 10.92 10.94 10.31 10.31 1,731,691 -0.50(-4.58%)
Mar 25, 2024 11.20 11.37 10.81 10.81 1,524,232 -0.31(-2.76%)
Mar 22, 2024 10.79 11.37 10.57 11.11 2,395,538 +0.33(+3.03%)
Mar 21, 2024 8.221 10.95 8.221 10.79 3,714,684 -0.62(-5.47%)
Mar 20, 2024 11.01 11.46 10.93 11.41 1,861,549 +0.38(+3.41%)
Mar 19, 2024 10.88 11.04 10.72 11.03 1,137,665 +0.01(+0.09%)
Mar 18, 2024 10.91 11.25 10.62 11.02 1,294,603 +0.13(+1.18%)
Mar 15, 2024 10.60 10.94 10.41 10.90 5,063,663 +0.22(+2.04%)
Mar 14, 2024 10.80 10.91 10.52 10.68 1,081,964 -0.04(-0.37%)
Mar 13, 2024 10.21 10.82 10.21 10.72 985,121 +0.46(+4.44%)
Mar 12, 2024 10.22 10.41 10.10 10.26 1,343,749 +0.10(+0.98%)
Mar 11, 2024 9.925 10.19 9.895 10.16 888,852 +0.23(+2.29%)
Mar 08, 2024 10.32 10.44 9.816 9.935 1,267,863 -0.22(-2.15%)
Mar 07, 2024 10.31 10.41 10.03 10.15 1,143,118 -0.07(-0.68%)
Mar 06, 2024 10.63 10.63 10.03 10.22 1,199,416 -0.35(-3.28%)
Mar 05, 2024 10.26 10.69 10.23 10.57 964,399 +0.27(+2.60%)
Mar 04, 2024 10.67 10.72 10.30 10.30 1,418,952 -0.35(-3.26%)
Mar 01, 2024 10.45 10.85 10.31 10.65 1,694,301 +0.19(+1.80%)
Feb 29, 2024 10.23 10.61 10.22 10.46 1,317,886 +0.43(+4.24%)
Feb 28, 2024 9.965 10.20 9.875 10.03 984,914 -0.09(-0.88%)
Feb 27, 2024 9.727 10.32 9.722 10.12 1,291,695 +0.49(+5.04%)
Feb 26, 2024 9.558 9.717 9.519 9.638 948,118 -0.03(-0.31%)
Feb 23, 2024 9.241 9.687 9.172 9.667 1,053,259 +0.47(+5.06%)
Feb 22, 2024 9.172 9.241 9.053 9.202 865,091 +0.10(+1.09%)
Feb 21, 2024 8.776 9.142 8.707 9.103 782,010 +0.29(+3.26%)
Feb 20, 2024 9.004 9.014 8.756 8.816 1,265,970 -0.35(-3.78%)
Feb 16, 2024 9.311 9.321 9.093 9.162 986,909 -0.31(-3.24%)
Feb 15, 2024 9.123 9.504 9.113 9.469 1,058,394 +0.42(+4.60%)
Feb 14, 2024 9.093 9.113 8.746 9.053 1,196,731 +0.14(+1.56%)
Feb 13, 2024 9.182 9.271 8.855 8.915 1,698,510 -0.81(-8.35%)
Feb 12, 2024 9.390 9.831 9.390 9.727 1,169,733 +0.34(+3.59%)
Feb 09, 2024 9.449 9.469 9.172 9.390 957,286 +0.00(+0.00%)
Feb 08, 2024 9.024 9.430 8.954 9.390 924,840 +0.40(+4.41%)
Feb 07, 2024 9.033 9.058 8.855 8.994 932,651 -0.07(-0.77%)
Feb 06, 2024 9.043 9.311 8.934 9.063 1,375,674 -0.01(-0.11%)
Feb 05, 2024 8.974 9.182 8.667 9.073 1,229,917 -0.05(-0.54%)
Feb 02, 2024 8.895 9.197 8.786 9.123 1,103,605 +0.09(+0.99%)
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.