Designer Brands Inc (NY: DBI )

5.210 -0.110 (-2.07%)
Official Closing Price Updated: 4:10 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 5.380 5.520 5.290 5.320 1,058,473 -0.04(-0.75%)
Oct 29, 2024 5.450 5.470 5.275 5.360 2,647,138 -0.17(-3.07%)
Oct 28, 2024 5.650 5.700 5.470 5.530 1,236,416 -0.04(-0.72%)
Oct 25, 2024 5.740 5.790 5.520 5.570 956,439 -0.10(-1.76%)
Oct 24, 2024 5.880 5.990 5.650 5.670 1,073,219 -0.20(-3.41%)
Oct 23, 2024 5.870 5.896 5.745 5.870 1,418,214 -0.07(-1.18%)
Oct 22, 2024 5.890 5.950 5.690 5.940 1,530,748 +0.05(+0.85%)
Oct 21, 2024 6.100 6.110 5.855 5.890 1,374,366 -0.22(-3.60%)
Oct 18, 2024 6.310 6.385 6.090 6.110 789,766 -0.15(-2.40%)
Oct 17, 2024 6.230 6.260 6.140 6.260 826,960 +0.05(+0.81%)
Oct 16, 2024 6.260 6.272 6.005 6.210 1,167,371 +0.05(+0.81%)
Oct 15, 2024 5.720 6.170 5.680 6.160 1,867,539 +0.39(+6.76%)
Oct 14, 2024 6.040 6.040 5.760 5.770 1,766,753 -0.29(-4.79%)
Oct 11, 2024 5.910 6.130 5.865 6.060 1,523,696 +0.14(+2.36%)
Oct 10, 2024 5.850 5.930 5.710 5.920 1,274,285 +0.00(+0.00%)
Oct 09, 2024 6.080 6.135 5.910 5.920 1,705,361 -0.18(-2.95%)
Oct 08, 2024 6.260 6.300 6.065 6.100 1,266,277 -0.17(-2.71%)
Oct 07, 2024 6.800 6.810 6.270 6.270 1,622,709 -0.55(-8.06%)
Oct 04, 2024 6.850 7.080 6.810 6.820 1,477,398 +0.08(+1.19%)
Oct 03, 2024 6.660 6.810 6.620 6.740 1,793,632 +0.02(+0.30%)
Oct 02, 2024 6.770 7.160 6.720 6.720 2,630,964 -0.13(-1.90%)
Oct 01, 2024 7.340 7.340 6.811 6.850 2,445,565 -0.53(-7.18%)
Sep 30, 2024 6.860 7.460 6.845 7.380 1,852,098 +0.49(+7.11%)
Sep 27, 2024 7.240 7.250 6.890 6.890 2,358,855 -0.26(-3.64%)
Sep 26, 2024 7.200 7.300 6.980 7.150 1,814,189 +0.09(+1.27%)
Sep 25, 2024 6.930 7.200 6.850 7.060 3,406,597 +0.09(+1.29%)
Sep 24, 2024 6.740 7.035 6.740 6.970 3,253,370 +0.28(+4.19%)
Sep 23, 2024 6.520 7.018 6.500 6.690 5,702,503 +0.14(+2.14%)
Sep 20, 2024 6.390 6.759 6.325 6.550 13,382,487 +0.07(+1.08%)
Sep 19, 2024 6.370 6.630 6.315 6.480 3,831,601 +0.25(+4.01%)
Sep 18, 2024 6.470 6.705 6.150 6.230 3,969,488 -0.17(-2.66%)
Sep 17, 2024 6.020 6.675 6.020 6.400 4,651,290 +0.46(+7.74%)
Sep 16, 2024 5.810 6.055 5.810 5.940 4,002,920 +0.13(+2.24%)
Sep 13, 2024 5.250 5.890 5.145 5.810 5,912,465 +0.61(+11.73%)
Sep 12, 2024 5.030 5.425 4.895 5.200 5,225,423 +0.06(+1.17%)
Sep 11, 2024 4.420 5.320 4.360 5.140 10,569,462 -0.67(-11.53%)
Sep 10, 2024 6.020 6.050 5.650 5.810 5,077,339 -0.20(-3.33%)
Sep 09, 2024 5.860 6.340 5.860 6.010 3,727,022 +0.02(+0.33%)
Sep 06, 2024 6.020 6.180 5.950 5.990 2,818,674 -0.04(-0.66%)
Sep 05, 2024 6.110 6.175 5.920 6.030 2,239,770 -0.03(-0.50%)
Sep 04, 2024 6.110 6.120 5.860 6.060 2,144,557 -0.07(-1.14%)
Sep 03, 2024 6.550 6.550 5.990 6.130 4,090,395 -0.51(-7.68%)
Aug 30, 2024 7.250 7.270 6.630 6.640 2,074,118 -0.56(-7.78%)
Aug 29, 2024 7.440 7.440 7.135 7.200 1,255,810 -0.14(-1.91%)
Aug 28, 2024 7.570 7.640 7.140 7.340 1,429,013 -0.31(-4.05%)
Aug 27, 2024 7.820 7.900 7.625 7.650 1,855,094 -0.35(-4.37%)
Aug 26, 2024 8.120 8.190 7.885 8.000 1,334,356 -0.05(-0.62%)
Aug 23, 2024 7.860 8.145 7.820 8.050 1,777,747 +0.31(+4.01%)
Aug 22, 2024 7.750 7.850 7.660 7.740 1,023,142 -0.04(-0.51%)
Aug 21, 2024 7.700 7.915 7.700 7.780 1,710,059 +0.19(+2.50%)
Aug 20, 2024 7.680 7.740 7.505 7.590 829,116 -0.07(-0.91%)
Aug 19, 2024 7.640 7.805 7.610 7.660 1,021,735 +0.01(+0.13%)
Aug 16, 2024 7.400 7.740 7.400 7.650 1,624,406 +0.20(+2.68%)
Aug 15, 2024 7.430 7.590 7.295 7.450 2,037,165 +0.38(+5.37%)
Aug 14, 2024 7.290 7.350 7.070 7.070 749,617 -0.14(-1.94%)
Aug 13, 2024 7.250 7.345 7.130 7.210 949,981 +0.07(+0.98%)
Aug 12, 2024 7.010 7.240 6.970 7.140 1,139,545 +0.10(+1.42%)
Aug 09, 2024 7.270 7.270 7.030 7.040 1,165,048 -0.24(-3.30%)
Aug 08, 2024 7.200 7.320 7.120 7.280 1,022,595 +0.24(+3.41%)
Aug 07, 2024 7.470 7.470 6.940 7.040 872,303 -0.25(-3.43%)
Aug 06, 2024 7.260 7.410 7.064 7.290 924,079 +0.06(+0.83%)
Aug 05, 2024 6.830 7.295 6.670 7.230 1,666,546 -0.07(-0.96%)
Aug 02, 2024 7.640 7.680 7.150 7.300 1,675,256 -0.61(-7.71%)
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.