ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Designer Brands Inc. Class A Common Stock (NY:DBI)

7.920 -0.250 (-3.06%)
Official Closing Price Updated: 7:00 PM EST, Jan 12, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 12, 2026 7.930 8.280 7.640 7.920 846,507 -0.25(-3.06%)
Jan 09, 2026 8.000 8.350 7.702 8.170 818,911 +0.19(+2.38%)
Jan 08, 2026 7.360 7.990 7.250 7.980 1,351,746 +0.72(+9.92%)
Jan 07, 2026 7.690 7.805 7.190 7.260 1,013,724 -0.39(-5.10%)
Jan 06, 2026 7.130 7.700 7.080 7.650 877,691 +0.50(+6.99%)
Jan 05, 2026 7.120 7.300 7.000 7.150 740,829 +0.01(+0.14%)
Jan 02, 2026 7.560 7.790 7.140 7.140 1,060,571 -0.29(-3.90%)
Dec 31, 2025 8.030 8.100 7.355 7.430 1,865,445 -0.55(-6.89%)
Dec 30, 2025 7.860 8.110 7.740 7.980 1,469,464 +0.16(+2.05%)
Dec 29, 2025 7.680 8.180 7.600 7.820 1,407,812 +0.04(+0.51%)
Dec 26, 2025 7.640 8.016 7.580 7.780 953,332 +0.16(+2.10%)
Dec 24, 2025 7.450 7.665 7.330 7.620 577,441 +0.16(+2.14%)
Dec 23, 2025 7.630 7.700 7.290 7.460 985,918 -0.15(-1.97%)
Dec 22, 2025 7.590 7.665 7.330 7.610 842,608 -0.02(-0.26%)
Dec 19, 2025 7.830 7.915 7.520 7.630 1,693,073 -0.27(-3.42%)
Dec 18, 2025 8.000 8.200 7.720 7.900 824,884 +0.01(+0.13%)
Dec 17, 2025 8.400 8.480 7.890 7.890 1,104,939 -0.52(-6.18%)
Dec 16, 2025 8.580 8.650 8.130 8.410 1,459,107 -0.19(-2.21%)
Dec 15, 2025 8.190 8.730 8.010 8.600 1,624,155 +0.31(+3.74%)
Dec 12, 2025 8.340 8.751 8.130 8.290 1,997,808 +0.13(+1.59%)
Dec 11, 2025 8.350 8.507 7.825 8.160 2,414,946 -0.31(-3.66%)
Dec 10, 2025 7.220 8.535 7.220 8.470 6,690,897 +1.27(+17.64%)
Dec 09, 2025 5.960 7.250 5.820 7.200 11,473,709 +2.35(+48.45%)
Dec 08, 2025 4.960 4.960 4.760 4.850 728,690 -0.03(-0.61%)
Dec 05, 2025 4.620 4.995 4.620 4.880 717,452 +0.22(+4.72%)
Dec 04, 2025 4.492 4.744 4.492 4.660 685,516 +0.07(+1.51%)
Dec 03, 2025 4.225 4.709 4.037 4.591 899,717 +0.45(+10.74%)
Dec 02, 2025 4.254 4.254 4.056 4.146 472,104 -0.04(-0.95%)
Dec 01, 2025 4.165 4.254 4.080 4.185 568,126 -0.11(-2.53%)
Nov 28, 2025 4.274 4.314 4.165 4.294 178,054 -0.02(-0.46%)
Nov 26, 2025 3.928 4.353 3.908 4.314 773,327 +0.39(+9.82%)
Nov 25, 2025 3.661 4.146 3.636 3.928 738,915 +0.31(+8.47%)
Nov 24, 2025 3.542 3.651 3.483 3.621 893,661 +0.07(+1.95%)
Nov 21, 2025 3.364 3.606 3.319 3.552 724,688 +0.23(+6.85%)
Nov 20, 2025 3.423 3.483 3.255 3.324 595,374 -0.04(-1.18%)
Nov 19, 2025 3.463 3.552 3.354 3.364 344,614 -0.07(-2.02%)
Nov 18, 2025 3.502 3.552 3.403 3.433 452,212 -0.15(-4.14%)
Nov 17, 2025 3.661 3.720 3.532 3.582 439,179 -0.11(-2.95%)
Nov 14, 2025 3.710 3.765 3.596 3.690 400,612 -0.08(-2.10%)
Nov 13, 2025 3.938 4.027 3.720 3.770 549,384 -0.23(-5.69%)
Nov 12, 2025 3.809 4.066 3.809 3.997 713,485 +0.24(+6.32%)
Nov 11, 2025 3.928 3.943 3.745 3.760 437,640 -0.17(-4.28%)
Nov 10, 2025 4.106 4.136 3.864 3.928 680,552 -0.11(-2.70%)
Nov 07, 2025 3.918 4.056 3.765 4.037 1,433,821 +0.09(+2.26%)
Nov 06, 2025 3.898 4.007 3.799 3.948 656,064 -0.01(-0.25%)
Nov 05, 2025 3.572 4.047 3.522 3.958 1,308,162 +0.44(+12.36%)
Nov 04, 2025 3.591 3.621 3.517 3.522 458,528 -0.17(-4.56%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.