Designer Brands Inc (NY: DBI )

5.210 -0.110 (-2.07%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 6.979 7.056 6.721 6.740 2,063,443 -0.36(-5.11%)
Aug 28, 2020 6.989 7.104 6.740 7.104 1,631,985 +0.23(+3.34%)
Aug 27, 2020 6.731 7.089 6.626 6.874 2,087,094 +0.28(+4.20%)
Aug 26, 2020 6.798 6.951 6.597 6.597 1,892,988 -0.12(-1.85%)
Aug 25, 2020 6.664 6.798 6.578 6.721 1,750,513 +0.06(+0.86%)
Aug 24, 2020 6.243 6.769 6.243 6.664 2,113,600 +0.49(+7.89%)
Aug 21, 2020 6.310 6.329 6.052 6.176 2,108,622 -0.08(-1.22%)
Aug 20, 2020 6.406 6.482 6.214 6.253 1,955,884 -0.28(-4.25%)
Aug 19, 2020 6.540 6.635 6.406 6.530 1,427,186 -0.11(-1.73%)
Aug 18, 2020 6.817 6.826 6.224 6.645 2,104,050 -0.29(-4.14%)
Aug 17, 2020 6.979 7.065 6.769 6.932 1,239,100 -0.05(-0.68%)
Aug 14, 2020 6.578 7.041 6.482 6.979 2,441,859 +0.36(+5.49%)
Aug 13, 2020 6.635 6.740 6.415 6.616 1,570,679 -0.13(-1.98%)
Aug 12, 2020 7.065 7.069 6.568 6.750 1,189,701 -0.15(-2.22%)
Aug 11, 2020 7.180 7.314 6.884 6.903 1,555,960 -0.08(-1.10%)
Aug 10, 2020 6.759 7.089 6.602 6.979 2,040,845 +0.28(+4.14%)
Aug 07, 2020 5.880 6.750 5.784 6.702 1,834,166 +0.72(+11.98%)
Aug 06, 2020 6.234 6.262 5.875 5.985 1,417,618 -0.33(-5.29%)
Aug 05, 2020 6.291 6.396 6.085 6.320 1,187,506 +0.15(+2.48%)
Aug 04, 2020 5.909 6.205 5.875 6.167 1,364,885 +0.31(+5.22%)
Aug 03, 2020 5.631 6.014 5.507 5.861 1,785,928 +0.21(+3.72%)
Jul 31, 2020 5.975 6.081 5.564 5.650 1,693,800 -0.38(-6.34%)
Jul 30, 2020 6.109 6.272 5.975 6.033 1,255,553 -0.25(-3.96%)
Jul 29, 2020 5.975 6.367 5.975 6.281 1,398,769 +0.38(+6.48%)
Jul 28, 2020 5.708 6.023 5.698 5.899 1,400,617 +0.16(+2.83%)
Jul 27, 2020 6.090 6.090 5.550 5.736 1,451,151 -0.38(-6.25%)
Jul 24, 2020 6.310 6.492 6.081 6.119 1,132,443 -0.27(-4.19%)
Jul 23, 2020 6.081 6.434 6.052 6.387 1,890,070 +0.24(+3.89%)
Jul 22, 2020 5.928 6.176 5.846 6.148 1,293,789 +0.09(+1.42%)
Jul 21, 2020 5.670 6.119 5.612 6.062 1,805,945 +0.54(+9.88%)
Jul 20, 2020 5.851 5.851 5.330 5.517 2,295,460 -0.41(-6.94%)
Jul 17, 2020 6.262 6.262 5.881 5.928 1,954,345 -0.35(-5.63%)
Jul 16, 2020 6.195 6.410 6.100 6.281 1,195,967 -0.05(-0.76%)
Jul 15, 2020 5.928 6.348 5.870 6.329 2,802,307 +0.73(+12.97%)
Jul 14, 2020 5.507 5.660 5.335 5.603 1,829,959 +0.04(+0.69%)
Jul 13, 2020 5.689 5.784 5.278 5.564 2,467,936 -0.12(-2.18%)
Jul 10, 2020 5.517 5.717 5.392 5.689 2,731,063 +0.14(+2.59%)
Jul 09, 2020 5.756 5.851 5.454 5.545 2,990,969 -0.31(-5.23%)
Jul 08, 2020 5.660 5.971 5.517 5.851 2,981,063 +0.23(+4.08%)
Jul 07, 2020 6.004 6.014 5.603 5.622 2,530,905 -0.50(-8.13%)
Jul 06, 2020 6.606 6.750 5.813 6.119 2,229,146 -0.31(-4.76%)
Jul 02, 2020 6.530 6.654 6.286 6.425 1,479,800 +0.17(+2.75%)
Jul 01, 2020 6.520 6.807 6.195 6.253 1,375,984 -0.22(-3.40%)
Jun 30, 2020 6.128 6.492 6.081 6.473 2,190,992 +0.24(+3.83%)
Jun 29, 2020 5.880 6.329 5.698 6.234 2,408,130 +0.53(+9.21%)
Jun 26, 2020 6.004 6.186 5.517 5.708 3,229,664 -0.38(-6.28%)
Jun 25, 2020 5.794 6.148 5.727 6.090 1,505,699 +0.09(+1.43%)
Jun 24, 2020 6.367 6.434 5.784 6.004 2,373,662 -0.63(-9.51%)
Jun 23, 2020 6.606 6.721 6.301 6.635 2,306,847 +0.12(+1.91%)
Jun 22, 2020 6.243 6.616 5.937 6.511 2,733,968 +0.14(+2.25%)
Jun 19, 2020 6.979 7.065 6.334 6.367 4,350,915 -0.58(-8.39%)
Jun 18, 2020 6.587 7.295 6.272 6.951 2,822,649 -0.06(-0.82%)
Jun 17, 2020 7.553 7.563 6.960 7.008 2,158,787 -0.66(-8.60%)
Jun 16, 2020 7.524 7.835 7.171 7.668 2,102,341 +0.85(+12.48%)
Jun 15, 2020 6.262 6.941 6.071 6.817 2,452,237 +0.14(+2.15%)
Jun 12, 2020 7.008 7.027 6.277 6.673 1,762,414 +0.26(+4.02%)
Jun 11, 2020 6.511 6.936 6.214 6.415 1,560,133 -1.15(-15.17%)
Jun 10, 2020 8.146 8.194 7.343 7.563 1,973,661 -0.70(-8.45%)
Jun 09, 2020 8.471 8.624 7.859 8.260 1,588,872 -0.54(-6.09%)
Jun 08, 2020 9.054 9.178 8.318 8.796 2,274,977 +0.36(+4.31%)
Jun 05, 2020 8.576 9.083 8.299 8.433 2,291,662 +0.66(+8.49%)
Jun 04, 2020 7.381 8.002 7.218 7.773 1,997,621 +0.33(+4.50%)
Jun 03, 2020 6.540 7.591 6.540 7.438 1,580,941 +1.07(+16.82%)
Jun 02, 2020 6.272 6.482 6.100 6.367 1,385,465 +0.20(+3.26%)
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.