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)

8.260 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2026 8.250 8.325 8.050 8.260 585,970 +0.00(+0.00%)
Apr 22, 2026 8.010 8.417 7.900 8.260 489,293 +0.29(+3.64%)
Apr 21, 2026 7.840 8.060 7.725 7.970 710,901 +0.05(+0.63%)
Apr 20, 2026 7.610 7.950 7.605 7.920 494,324 +0.23(+2.99%)
Apr 17, 2026 7.400 7.947 7.400 7.690 851,430 +0.51(+7.10%)
Apr 16, 2026 7.290 7.390 7.090 7.180 1,149,297 -0.12(-1.64%)
Apr 15, 2026 7.090 7.375 6.910 7.300 1,176,843 +0.20(+2.82%)
Apr 14, 2026 6.820 7.110 6.744 7.100 632,831 +0.34(+5.03%)
Apr 13, 2026 6.550 6.785 6.460 6.760 555,070 +0.12(+1.81%)
Apr 10, 2026 6.460 6.650 6.300 6.640 527,550 +0.20(+3.11%)
Apr 09, 2026 5.990 6.460 5.970 6.440 473,115 +0.35(+5.75%)
Apr 08, 2026 6.280 6.400 6.070 6.090 549,548 +0.23(+3.92%)
Apr 07, 2026 5.780 5.900 5.625 5.860 453,879 +0.02(+0.34%)
Apr 06, 2026 5.910 6.070 5.760 5.840 490,713 -0.08(-1.35%)
Apr 02, 2026 5.650 5.920 5.510 5.920 696,577 +0.11(+1.89%)
Apr 01, 2026 5.720 5.890 5.660 5.810 575,004 +0.12(+2.11%)
Mar 31, 2026 5.560 5.830 5.450 5.690 728,388 +0.36(+6.75%)
Mar 30, 2026 5.290 5.570 5.170 5.330 888,021 -0.11(-2.02%)
Mar 27, 2026 5.540 5.670 5.310 5.440 1,706,121 -0.21(-3.72%)
Mar 26, 2026 4.900 5.770 4.740 5.650 1,600,716 +0.27(+5.02%)
Mar 25, 2026 5.390 5.499 5.152 5.380 1,378,019 +0.16(+3.04%)
Mar 24, 2026 5.370 5.657 5.172 5.221 1,062,262 -0.28(-5.05%)
Mar 23, 2026 5.687 5.687 5.271 5.499 817,955 +0.15(+2.78%)
Mar 20, 2026 5.529 5.608 5.152 5.350 1,406,242 -0.21(-3.74%)
Mar 19, 2026 5.261 5.657 5.241 5.558 466,053 +0.21(+3.89%)
Mar 18, 2026 5.350 5.578 5.241 5.350 1,075,974 -0.07(-1.28%)
Mar 17, 2026 5.390 5.459 5.261 5.420 593,618 +0.11(+2.05%)
Mar 16, 2026 5.568 5.568 5.291 5.311 352,078 -0.18(-3.25%)
Mar 13, 2026 5.717 5.816 5.365 5.489 711,474 -0.22(-3.82%)
Mar 12, 2026 5.648 5.727 5.489 5.707 546,442 -0.11(-1.87%)
Mar 11, 2026 5.657 5.816 5.558 5.816 568,001 -0.02(-0.34%)
Mar 10, 2026 5.865 6.183 5.796 5.836 520,101 -0.13(-2.16%)
Mar 09, 2026 5.965 6.004 5.529 5.965 618,061 -0.14(-2.27%)
Mar 06, 2026 6.430 6.430 6.042 6.103 523,771 -0.47(-7.09%)
Mar 05, 2026 6.807 6.936 6.351 6.569 604,558 -0.43(-6.09%)
Mar 04, 2026 7.045 7.122 6.832 6.995 351,803 +0.10(+1.44%)
Mar 03, 2026 6.846 6.965 6.579 6.896 479,207 -0.24(-3.33%)
Mar 02, 2026 6.856 7.173 6.628 7.134 575,867 +0.08(+1.12%)
Feb 27, 2026 7.183 7.287 6.737 7.054 879,067 -0.35(-4.69%)
Feb 26, 2026 7.243 7.485 7.213 7.401 340,029 +0.22(+3.03%)
Feb 25, 2026 7.253 7.411 7.124 7.183 530,625 -0.13(-1.76%)
Feb 24, 2026 7.322 7.381 6.975 7.312 462,080 -0.08(-1.07%)
Feb 23, 2026 7.401 7.421 6.975 7.391 735,052 -0.10(-1.32%)
Feb 20, 2026 7.263 7.619 7.163 7.490 555,186 +0.14(+1.89%)
Feb 19, 2026 7.253 7.430 7.074 7.352 391,528 +0.08(+1.09%)
Feb 18, 2026 7.272 7.411 7.134 7.272 520,737 -0.01(-0.14%)
Feb 17, 2026 7.173 7.381 6.975 7.282 540,644 +0.16(+2.23%)
Feb 13, 2026 6.668 7.401 6.480 7.124 1,162,595 +0.56(+8.61%)
Feb 12, 2026 6.757 6.822 6.505 6.559 728,510 -0.03(-0.45%)
Feb 11, 2026 6.618 6.841 6.410 6.589 729,103 -0.02(-0.30%)
Feb 10, 2026 6.708 6.856 6.549 6.609 503,952 -0.16(-2.34%)
Feb 09, 2026 6.827 6.936 6.549 6.767 401,025 -0.12(-1.73%)
Feb 06, 2026 6.757 6.921 6.559 6.886 824,562 +0.21(+3.12%)
Feb 05, 2026 7.371 7.441 6.633 6.678 1,178,502 -0.69(-9.41%)
Feb 04, 2026 6.866 7.421 6.762 7.371 1,197,790 +0.68(+10.22%)
Feb 03, 2026 6.658 6.822 6.252 6.688 1,363,767 +0.06(+0.90%)
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.