U.S. markets closed

Designer Brands Inc. (DBI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
13.67+0.41 (+3.09%)
At close: 4:00PM EDT
13.67 0.00 (0.00%)
After hours: 07:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 202113.7114.5413.5413.6713.671,823,824
Sep 20, 202113.1513.3912.8913.2613.261,784,900
Sep 17, 202112.8513.0712.7412.8412.842,840,900
Sep 16, 202112.6012.8812.5512.7912.791,995,900
Sep 15, 202111.9612.7011.7612.6712.671,882,000
Sep 14, 202112.3612.3611.7711.9911.991,445,000
Sep 13, 202112.5312.6612.0712.2112.211,547,300
Sep 10, 202112.9413.1012.3712.3812.381,015,400
Sep 09, 202112.8313.2212.6312.9012.90940,400
Sep 08, 202113.2313.2612.7412.8512.851,177,900
Sep 07, 202113.8913.9613.2213.2213.221,599,300
Sep 03, 202113.8814.0513.5513.8413.841,307,900
Sep 02, 202114.0114.2013.6013.8813.881,830,500
Sep 01, 202114.4714.7114.0214.0614.061,696,500
Aug 31, 202116.3416.3413.9514.5014.504,307,800
Aug 30, 202116.4016.4815.7215.8115.811,616,100
Aug 27, 202115.8816.3215.7116.2116.211,029,300
Aug 26, 202115.7615.8915.1115.7115.711,128,800
Aug 25, 202116.1216.2715.8215.9815.98783,400
Aug 24, 202115.8316.2415.7316.1216.12895,400
Aug 23, 202115.3615.7115.2115.5415.54939,700
Aug 20, 202114.1415.1314.1415.1315.13999,600
Aug 19, 202113.5514.3213.5414.1914.19988,800
Aug 18, 202113.6114.3713.5813.9613.961,080,100
Aug 17, 202114.2514.3913.6613.7113.71897,500
Aug 16, 202114.4314.7714.2314.5814.58886,100
Aug 13, 202114.9315.1214.5314.6614.66642,700
Aug 12, 202115.3515.5914.7515.0515.05775,500
Aug 11, 202115.1915.3514.8515.3415.34848,400
Aug 10, 202114.3115.4114.2015.2115.211,098,400
Aug 09, 202114.4314.4313.7914.1914.19831,500
Aug 06, 202114.1014.5213.6114.5114.511,583,700
Aug 05, 202113.3013.9613.2913.8613.861,913,800
Aug 04, 202114.3814.5713.2713.2813.281,516,300
Aug 03, 202114.8414.9514.0414.7414.74829,800
Aug 02, 202114.5715.0914.4214.6914.691,207,800
Jul 30, 202113.9614.7013.9614.5714.571,505,900
Jul 29, 202114.0014.6013.9414.2214.221,637,500
Jul 28, 202114.2014.5213.7513.7613.76870,600
Jul 27, 202114.5214.5513.7414.0714.07721,300
Jul 26, 202114.5414.9314.3814.6014.60629,800
Jul 23, 202114.5814.6114.1714.3914.39841,300
Jul 22, 202114.7314.8314.1814.3314.33936,900
Jul 21, 202114.0814.8413.9214.8314.831,376,500
Jul 20, 202113.5914.0913.3413.8513.851,832,400
Jul 19, 202113.5714.1613.2813.6213.622,957,900
Jul 16, 202115.2515.3514.2614.2914.291,025,300
Jul 15, 202115.5115.5314.4514.9014.901,413,900
Jul 14, 202116.0016.4015.5915.6015.601,049,000
Jul 13, 202116.0116.2215.7815.8915.891,111,900
Jul 12, 202115.7416.3215.5616.2816.28782,200
Jul 09, 202115.2316.0915.1416.0616.061,212,400
Jul 08, 202114.3715.0514.1014.8514.85820,500
Jul 07, 202115.6115.8114.8315.0015.001,117,600
Jul 06, 202116.2916.3015.4615.8015.801,210,500
Jul 02, 202117.0017.0016.3116.3816.38752,200
Jul 01, 202116.9017.3116.6517.0117.01897,100
Jun 30, 202116.2016.7516.1216.5516.551,354,800
Jun 29, 202116.6516.8416.2816.2816.28826,000
Jun 28, 202117.4117.4716.5016.6116.611,190,500
Jun 25, 202117.6018.3017.4217.6117.614,738,600
Jun 24, 202117.4017.5617.0917.4217.42868,100
Jun 23, 202117.1417.3616.8117.1717.17960,200
Jun 22, 202116.6617.0416.2516.9816.98928,400
Jun 21, 202115.9416.6815.7616.6716.67952,600
Jun 18, 202115.6316.2215.5115.5815.581,423,000
Jun 17, 202116.7016.8215.8016.0416.041,100,900
Jun 16, 202116.4716.7416.0816.7216.72778,300
Jun 15, 202116.7316.7416.1216.5316.531,381,900
Jun 14, 202117.0017.2516.4316.7116.711,347,200
Jun 11, 202116.8817.1916.7816.9716.97794,700
Jun 10, 202117.2517.4516.7116.7316.73928,600
Jun 09, 202117.2317.3617.0217.2117.21948,600
Jun 08, 202116.8117.4916.6817.3217.321,388,800
Jun 07, 202116.1816.8016.1116.7716.771,853,700
Jun 04, 202116.8916.9116.0516.0816.082,674,700
Jun 03, 202117.0117.1916.5116.8216.821,558,800
Jun 02, 202117.7817.8616.6317.0817.082,452,400
Jun 01, 202117.7718.0017.4317.7517.751,281,900
May 28, 202118.8318.8317.2817.4917.491,909,500
May 27, 202118.9219.3917.7618.6118.612,543,400
May 26, 202118.3119.4918.3019.4319.431,672,800
May 25, 202118.6418.9417.9918.0918.091,075,700
May 24, 202118.4218.6418.0218.3418.341,179,400
May 21, 202118.6018.6018.1718.2318.23715,500
May 20, 202118.6918.6917.7018.1918.191,220,400
May 19, 202118.5418.6717.7518.4818.481,322,200
May 18, 202120.1120.4818.9419.0419.041,120,000
May 17, 202119.6920.3519.6420.0920.091,717,300
May 14, 202118.9620.0418.8219.7419.741,457,600
May 13, 202117.6418.9017.5118.6218.621,511,900
May 12, 202118.3118.8417.2517.3917.39841,600
May 11, 202117.9918.5717.4518.3718.37891,200
May 10, 202119.3819.9318.5018.5118.511,069,200
May 07, 202118.9219.4018.3819.3519.35974,200
May 06, 202119.3719.4418.5919.0819.08866,900
May 05, 202118.9119.6918.5719.2719.271,440,900
May 04, 202118.5018.8517.9718.7818.78874,400
May 03, 202117.7918.7817.7518.6318.631,301,900
Apr 30, 202117.8518.2717.5217.7017.70909,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...