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)

6.020 -0.140 (-2.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 09, 2026 6.020 6.060 5.580 6.020 612,370 -0.14(-2.27%)
Mar 06, 2026 6.490 6.490 6.099 6.160 518,949 -0.47(-7.09%)
Mar 05, 2026 6.870 7.000 6.410 6.630 598,992 -0.43(-6.09%)
Mar 04, 2026 7.110 7.188 6.895 7.060 348,564 +0.10(+1.44%)
Mar 03, 2026 6.910 7.030 6.640 6.960 474,795 -0.24(-3.33%)
Mar 02, 2026 6.920 7.240 6.690 7.200 570,565 +0.08(+1.12%)
Feb 27, 2026 7.250 7.355 6.800 7.120 870,973 -0.35(-4.69%)
Feb 26, 2026 7.310 7.555 7.280 7.470 336,898 +0.22(+3.03%)
Feb 25, 2026 7.320 7.480 7.190 7.250 525,739 -0.13(-1.76%)
Feb 24, 2026 7.390 7.450 7.040 7.380 457,826 -0.08(-1.07%)
Feb 23, 2026 7.470 7.490 7.040 7.460 728,284 -0.10(-1.32%)
Feb 20, 2026 7.330 7.690 7.230 7.560 550,074 +0.14(+1.89%)
Feb 19, 2026 7.320 7.499 7.140 7.420 387,923 +0.08(+1.09%)
Feb 18, 2026 7.340 7.480 7.200 7.340 515,942 -0.01(-0.14%)
Feb 17, 2026 7.240 7.450 7.040 7.350 535,666 +0.16(+2.23%)
Feb 13, 2026 6.730 7.470 6.540 7.190 1,151,890 +0.57(+8.61%)
Feb 12, 2026 6.820 6.885 6.565 6.620 721,802 -0.03(-0.45%)
Feb 11, 2026 6.680 6.905 6.470 6.650 722,390 -0.02(-0.30%)
Feb 10, 2026 6.770 6.920 6.610 6.670 499,312 -0.16(-2.34%)
Feb 09, 2026 6.890 7.000 6.610 6.830 397,333 -0.12(-1.73%)
Feb 06, 2026 6.820 6.985 6.620 6.950 816,970 +0.21(+3.12%)
Feb 05, 2026 7.440 7.510 6.695 6.740 1,167,651 -0.70(-9.41%)
Feb 04, 2026 6.930 7.490 6.825 7.440 1,186,761 +0.69(+10.22%)
Feb 03, 2026 6.720 6.885 6.310 6.750 1,351,210 +0.06(+0.90%)
Feb 02, 2026 6.290 6.810 6.230 6.690 1,149,572 +0.35(+5.52%)
Jan 30, 2026 6.110 6.360 6.090 6.340 972,894 +0.12(+1.93%)
Jan 29, 2026 6.510 6.530 6.020 6.220 857,387 -0.29(-4.45%)
Jan 28, 2026 6.950 6.970 6.380 6.510 723,336 -0.40(-5.79%)
Jan 27, 2026 7.440 7.440 6.852 6.910 967,344 -0.47(-6.37%)
Jan 26, 2026 6.980 7.415 6.980 7.380 703,217 +0.44(+6.34%)
Jan 23, 2026 7.020 7.190 6.820 6.940 562,073 -0.10(-1.42%)
Jan 22, 2026 7.800 8.178 7.000 7.040 1,220,624 -0.70(-9.04%)
Jan 21, 2026 7.670 7.860 7.530 7.740 649,936 +0.24(+3.20%)
Jan 20, 2026 7.570 7.880 7.405 7.500 852,443 -0.24(-3.10%)
Jan 16, 2026 7.670 7.850 7.620 7.740 590,427 -0.04(-0.51%)
Jan 15, 2026 7.290 7.815 7.180 7.780 602,736 +0.47(+6.43%)
Jan 14, 2026 7.830 7.860 7.235 7.310 892,321 -0.61(-7.70%)
Jan 13, 2026 7.950 8.020 7.665 7.920 668,981 +0.00(+0.00%)
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%)
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.