DBI - Designer Brands Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 08, 20204.785.564.645.415.411,318,409
Apr 07, 20204.535.174.504.594.593,473,300
Apr 06, 20204.074.724.014.234.233,113,900
Apr 03, 20204.044.123.613.823.821,376,300
Apr 02, 20204.074.504.024.104.101,572,400
Apr 01, 20204.684.684.074.084.081,869,600
Mar 31, 20205.275.664.884.984.982,255,000
Mar 30, 20205.976.004.995.405.403,072,500
Mar 27, 20206.126.475.816.136.131,350,500
Mar 27, 20200.1 Dividend
Mar 26, 20207.057.166.416.566.461,877,000
Mar 25, 20207.027.776.557.056.942,621,800
Mar 24, 20205.506.835.446.816.712,095,300
Mar 23, 20205.545.664.775.105.021,687,300
Mar 20, 20206.436.434.865.545.466,096,600
Mar 19, 20203.205.952.895.875.784,484,100
Mar 18, 20203.813.812.603.173.125,170,400
Mar 17, 20205.885.923.704.084.024,856,700
Mar 16, 20208.538.614.795.955.866,893,900
Mar 13, 202010.0310.328.889.909.751,762,500
Mar 12, 20209.7910.199.009.449.302,226,700
Mar 11, 202011.8511.9811.0011.1010.931,824,800
Mar 10, 202012.9713.1011.9412.2612.072,333,700
Mar 09, 202012.3612.7712.0712.4512.261,785,600
Mar 06, 202013.0113.6813.0013.2413.041,019,300
Mar 05, 202013.9714.1013.3513.6513.441,698,300
Mar 04, 202013.1014.5512.9514.5314.312,171,600
Mar 03, 202013.3113.6412.5713.0012.801,414,700
Mar 02, 202013.5213.6712.7713.3313.131,158,600
Feb 28, 202012.5613.6812.4413.5113.301,534,900
Feb 27, 202013.5213.8812.4713.1312.932,104,600
Feb 26, 202014.0914.2813.5413.6113.401,236,000
Feb 25, 202014.5014.6313.7213.8513.641,592,000
Feb 24, 202015.0015.0014.3114.4614.241,346,400
Feb 21, 202015.7116.0115.5215.7315.491,009,000
Feb 20, 202015.4815.9515.3115.8715.63940,800
Feb 19, 202014.6915.6314.4915.4715.232,499,600
Feb 18, 202015.1915.2014.1314.3014.082,591,700
Feb 14, 202015.6615.6815.1615.2615.03923,500
Feb 13, 202015.4215.6615.2015.6315.39777,300
Feb 12, 202015.2015.5315.1415.4215.18664,900
Feb 11, 202014.8715.2614.7115.0414.81819,300
Feb 10, 202014.8214.8714.4514.7114.491,278,500
Feb 07, 202015.3015.3014.7114.8314.60851,200
Feb 06, 202015.6315.6715.2915.3515.12478,400
Feb 05, 202015.1415.6115.0015.5015.26775,700
Feb 04, 202014.8014.9814.6714.8814.65835,200
Feb 03, 202014.3214.7414.2614.4914.271,276,100
Jan 31, 202014.8014.8314.1314.2414.021,045,300
Jan 30, 202015.1415.3414.8514.9014.67861,700
Jan 29, 202015.5315.7315.2115.2315.001,011,500
Jan 28, 202015.5915.7115.1715.4615.22789,900
Jan 27, 202015.1015.5915.0715.4415.201,800,700
Jan 24, 202016.1516.1515.3515.5715.331,506,400
Jan 23, 202016.4016.4215.8816.0715.832,472,000
Jan 22, 202015.9216.4215.8516.4116.161,701,800
Jan 21, 202015.8215.9315.2115.7715.532,470,800
Jan 17, 202015.8215.8915.5615.7815.541,494,100
Jan 16, 202015.4916.0915.4515.7515.511,170,100
Jan 15, 202015.8916.0115.3015.3215.091,340,400
Jan 14, 202015.9316.1815.7715.9615.721,234,000
Jan 13, 202016.1416.2215.8615.8715.631,074,900
Jan 10, 202016.3516.5016.0616.2115.96872,700
Jan 09, 202016.6216.6616.0816.3516.10980,700
Jan 08, 202016.7416.9816.4916.6016.351,140,700
Jan 07, 202016.3816.6816.2816.6116.361,113,800
Jan 06, 202016.0316.5015.9916.3816.131,271,200
Jan 03, 202015.7816.2415.7716.2015.951,304,700
Jan 02, 202016.2516.3615.6916.0515.811,920,700
Dec 31, 201915.7315.8615.5115.7415.501,050,700
Dec 30, 201915.5715.9915.3715.7915.55828,800
Dec 27, 201915.5515.7615.3615.5615.32921,400
Dec 26, 201915.4115.5815.3615.5315.29678,100
Dec 24, 201915.6415.7215.3515.3815.15427,500
Dec 23, 201915.9015.9415.4415.6015.361,148,600
Dec 20, 201915.9316.0915.8115.8315.592,776,100
Dec 19, 201915.5015.9815.4215.9015.661,402,400
Dec 19, 20190.25 Dividend
Dec 18, 201915.1115.8315.0915.8115.321,779,100
Dec 17, 201914.6915.1214.5815.0814.621,419,900
Dec 16, 201915.1515.3614.6314.6414.192,585,100
Dec 13, 201915.1715.2114.7515.0414.582,444,200
Dec 12, 201914.8015.2514.5715.1514.682,839,900
Dec 11, 201914.3515.0414.3314.8014.343,689,200
Dec 10, 201914.0515.4513.8814.2313.7916,105,000
Dec 09, 201916.7117.5016.7017.0016.483,600,500
Dec 06, 201916.5616.8616.5016.6316.121,423,500
Dec 05, 201916.3616.5916.1016.3715.871,064,800
Dec 04, 201915.9716.4515.9016.2815.78973,600
Dec 03, 201915.8715.9715.6615.8815.391,529,800
Dec 02, 201916.5216.6216.0116.0815.581,408,800
Nov 29, 201916.8516.8516.4916.5015.99604,000
Nov 27, 201917.0817.1816.8316.9116.39889,100
Nov 26, 201916.7417.2816.4716.9716.451,279,600
Nov 25, 201916.5916.8216.3816.7416.221,030,600
Nov 22, 201916.2616.5516.1216.4415.931,128,600
Nov 21, 201916.4416.4515.8816.0715.571,012,400
Nov 20, 201916.4716.7216.1716.3615.861,020,800
Nov 19, 201917.2617.4716.4116.5616.051,914,000
Nov 18, 201917.8217.8317.2617.6917.141,346,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...