Designer Brands Inc. Class A DBI
NYSE · United States · Retail Trade
$6.06+0.01 (+0.17%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $6.09 | +0.74% | $6.06 | $6.19 | $5.99 | 136.31K |
| 2026-09-30 | $6.05 | -3.97% | $6.32 | $6.32 | $6.02 | 467.90K |
| 2026-09-29 | $6.30 | +0.16% | $6.27 | $6.31 | $6.12 | 595.70K |
| 2026-09-28 | $6.29 | +2.61% | $6.00 | $6.33 | $5.80 | 687.80K |
| 2026-09-25 | $6.13 | -2.23% | $6.23 | $6.31 | $6.10 | 639.20K |
| 2026-09-24 | $6.27 | +0.80% | $6.13 | $6.28 | $6.02 | 719.60K |
| 2026-09-23 | $6.22 | -2.66% | $6.30 | $6.35 | $6.09 | 563.50K |
| 2026-09-22 | $6.39 | +2.73% | $6.22 | $6.45 | $6.20 | 599.40K |
| 2026-09-21 | $6.22 | +3.32% | $6.12 | $6.25 | $5.95 | 643.60K |
| 2026-09-18 | $6.02 | -0.99% | $6.07 | $6.32 | $5.97 | 1.65M |
| 2026-09-17 | $6.08 | +0.66% | $6.19 | $6.24 | $6.06 | 499.40K |
| 2026-09-16 | $6.04 | -3.36% | $6.25 | $6.34 | $6.02 | 641.60K |
| 2026-09-15 | $6.25 | -4.29% | $6.50 | $6.64 | $6.22 | 897.00K |
| 2026-09-14 | $6.53 | +11.05% | $5.86 | $6.67 | $5.86 | 1.66M |
| 2026-09-11 | $5.88 | -1.84% | $5.91 | $6.10 | $5.60 | 970.10K |
| 2026-09-10 | $5.99 | +14.75% | $5.59 | $5.99 | $5.26 | 1.62M |
| 2026-09-09 | $5.22 | +0.38% | $5.20 | $5.31 | $5.11 | 868.70K |
| 2026-09-08 | $5.20 | -1.14% | $5.26 | $5.29 | $4.98 | 686.70K |
| 2026-09-04 | $5.26 | +2.14% | $5.14 | $5.30 | $5.11 | 661.20K |
| 2026-09-03 | $5.15 | -1.90% | $5.29 | $5.40 | $5.09 | 575.70K |
| 2026-09-02 | $5.25 | +0.57% | $5.25 | $5.42 | $5.19 | 564.10K |
| 2026-09-01 | $5.22 | -4.57% | $5.31 | $5.43 | $5.14 | 589.00K |
| 2026-08-31 | $5.47 | -0.36% | $5.48 | $5.53 | $5.34 | 900.20K |
| 2026-08-28 | $5.49 | +0.37% | $5.54 | $5.69 | $5.47 | 313.90K |
| 2026-08-27 | $5.47 | -4.37% | $5.63 | $5.79 | $5.42 | 635.70K |
| 2026-08-26 | $5.72 | +3.62% | $5.53 | $5.79 | $5.48 | 590.10K |
| 2026-08-25 | $5.52 | -5.64% | $5.85 | $5.85 | $5.52 | 341.20K |
| 2026-08-24 | $5.85 | +1.74% | $5.79 | $6.02 | $5.79 | 324.30K |
| 2026-08-21 | $5.75 | +0.17% | $5.81 | $5.92 | $5.74 | 378.00K |
| 2026-08-20 | $5.74 | -7.27% | $5.98 | $6.10 | $5.63 | 508.80K |
| 2026-08-19 | $6.19 | +5.27% | $6.02 | $6.20 | $5.97 | 459.90K |
| 2026-08-18 | $5.88 | +1.20% | $5.80 | $5.97 | $5.70 | 478.90K |
| 2026-08-17 | $5.81 | -1.36% | $5.85 | $5.88 | $5.74 | 386.00K |
| 2026-08-14 | $5.89 | -4.07% | $6.09 | $6.13 | $5.85 | 334.10K |
| 2026-08-13 | $6.14 | +0.33% | $6.19 | $6.25 | $5.95 | 379.10K |
| 2026-08-12 | $6.12 | -3.32% | $6.29 | $6.31 | $6.08 | 636.30K |
| 2026-08-11 | $6.33 | -3.65% | $6.52 | $6.63 | $6.32 | 302.50K |
| 2026-08-10 | $6.57 | +0.31% | $6.58 | $6.64 | $6.49 | 271.70K |
| 2026-08-07 | $6.55 | -1.06% | $6.65 | $6.66 | $6.45 | 318.50K |
| 2026-08-06 | $6.62 | -0.75% | $6.72 | $6.74 | $6.47 | 374.80K |
| 2026-08-05 | $6.67 | +0.91% | $6.63 | $6.80 | $6.60 | 370.40K |
| 2026-08-04 | $6.61 | +1.38% | $6.55 | $6.72 | $6.50 | 418.30K |
| 2026-08-03 | $6.52 | +7.95% | $6.07 | $6.54 | $6.07 | 360.20K |
| 2026-07-31 | $6.04 | -2.42% | $6.19 | $6.35 | $5.94 | 278.70K |
| 2026-07-30 | $6.19 | -0.16% | $6.13 | $6.22 | $6.02 | 282.90K |
| 2026-07-29 | $6.20 | -2.36% | $6.34 | $6.38 | $6.08 | 490.60K |
| 2026-07-28 | $6.35 | +8.36% | $5.90 | $6.46 | $5.84 | 559.20K |
| 2026-07-27 | $5.86 | +7.33% | $5.60 | $5.87 | $5.60 | 296.80K |
| 2026-07-24 | $5.46 | +1.87% | $5.40 | $5.55 | $5.28 | 414.20K |
| 2026-07-23 | $5.36 | -7.27% | $5.64 | $5.65 | $5.35 | 398.90K |
| 2026-07-22 | $5.78 | +0.17% | $5.80 | $5.89 | $5.71 | 409.20K |
| 2026-07-21 | $5.77 | +1.58% | $5.68 | $5.78 | $5.55 | 357.80K |
| 2026-07-20 | $5.68 | -0.70% | $5.82 | $5.92 | $5.67 | 434.50K |
| 2026-07-17 | $5.72 | -3.05% | $5.78 | $6.11 | $5.66 | 399.00K |
| 2026-07-16 | $5.90 | +5.17% | $5.46 | $5.94 | $5.46 | 773.30K |
| 2026-07-15 | $5.61 | +5.65% | $5.39 | $5.69 | $5.38 | 512.50K |
| 2026-07-14 | $5.31 | -0.93% | $5.44 | $5.51 | $5.22 | 434.70K |
| 2026-07-13 | $5.36 | -2.90% | $5.52 | $5.71 | $5.33 | 616.90K |
| 2026-07-10 | $5.52 | +1.85% | $5.49 | $5.55 | $5.40 | 595.60K |
| 2026-07-09 | $5.42 | -2.34% | $5.60 | $5.65 | $5.38 | 995.70K |
| 2026-07-08 | $5.55 | +2.02% | $5.35 | $5.59 | $5.23 | 661.40K |
| 2026-07-07 | $5.44 | -2.51% | $5.65 | $5.68 | $5.39 | 586.30K |
| 2026-07-06 | $5.58 | +1.09% | $5.53 | $5.59 | $5.41 | 598.80K |
| 2026-07-02 | $5.52 | -4.50% | $5.82 | $5.83 | $5.39 | 573.70K |
| 2026-07-01 | $5.78 | -0.86% | $5.93 | $5.97 | $5.78 | 564.50K |
| 2026-06-30 | $5.83 | -3.32% | $6.02 | $6.02 | $5.66 | 676.10K |
| 2026-06-29 | $6.03 | -3.37% | $6.08 | $6.28 | $5.78 | 741.50K |
| 2026-06-26 | $6.24 | +5.94% | $5.87 | $6.25 | $5.87 | 1.42M |
| 2026-06-25 | $5.89 | -6.06% | $6.27 | $6.33 | $5.89 | 568.50K |
| 2026-06-24 | $6.27 | +2.45% | $6.14 | $6.29 | $6.04 | 603.30K |
| 2026-06-23 | $6.12 | +0.16% | $6.00 | $6.21 | $5.87 | 715.70K |
| 2026-06-22 | $6.11 | -3.32% | $6.38 | $6.41 | $6.11 | 709.80K |
| 2026-06-18 | $6.32 | +1.61% | $6.20 | $6.54 | $6.20 | 1.41M |
| 2026-06-17 | $6.22 | -4.16% | $6.59 | $6.77 | $6.20 | 1.03M |
| 2026-06-16 | $6.49 | -6.08% | $6.81 | $6.89 | $6.48 | 873.40K |
| 2026-06-15 | $6.91 | +0.44% | $6.98 | $7.11 | $6.38 | 1.07M |
| 2026-06-12 | $6.88 | +4.88% | $6.79 | $7.05 | $6.70 | 819.30K |
| 2026-06-11 | $6.56 | -6.29% | $7.00 | $7.00 | $6.41 | 1.06M |
| 2026-06-10 | $7.00 | -0.28% | $6.81 | $7.27 | $6.55 | 1.24M |
| 2026-06-09 | $7.02 | -20.95% | $7.76 | $7.91 | $6.62 | 1.88M |
| 2026-06-08 | $8.88 | +5.21% | $8.45 | $9.01 | $8.32 | 1.45M |
| 2026-06-05 | $8.44 | -7.35% | $8.97 | $9.02 | $7.95 | 1.06M |
| 2026-06-04 | $9.11 | +4.47% | $8.88 | $9.17 | $8.70 | 781.00K |
| 2026-06-03 | $8.72 | +1.63% | $8.58 | $8.78 | $8.32 | 744.00K |
| 2026-06-02 | $8.58 | +4.63% | $8.06 | $8.61 | $7.97 | 635.70K |
| 2026-06-01 | $8.20 | +6.22% | $7.83 | $8.25 | $7.75 | 635.00K |
| 2026-05-29 | $7.72 | -2.15% | $7.73 | $7.90 | $7.57 | 471.90K |
| 2026-05-28 | $7.89 | 0.00% | $7.95 | $8.16 | $7.85 | 515.80K |
| 2026-05-27 | $7.89 | +6.05% | $7.56 | $8.03 | $7.54 | 404.30K |
| 2026-05-26 | $7.44 | +4.79% | $7.25 | $7.44 | $7.18 | 327.30K |