Skip to main content

Designer Brands Inc (NY: DBI )

9.760 +0.470 (+5.06%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 9.330 9.780 9.260 9.760 1,043,266 +0.47(+5.06%)
Feb 22, 2024 9.260 9.330 9.140 9.290 856,883 +0.10(+1.09%)
Feb 21, 2024 8.860 9.230 8.790 9.190 774,590 +0.29(+3.26%)
Feb 20, 2024 9.090 9.100 8.840 8.900 1,253,958 -0.35(-3.78%)
Feb 16, 2024 9.400 9.410 9.180 9.250 977,545 -0.31(-3.24%)
Feb 15, 2024 9.210 9.595 9.200 9.560 1,048,352 +0.42(+4.60%)
Feb 14, 2024 9.180 9.200 8.830 9.140 1,185,376 +0.14(+1.56%)
Feb 13, 2024 9.270 9.360 8.940 9.000 1,682,394 -0.82(-8.35%)
Feb 12, 2024 9.480 9.925 9.480 9.820 1,158,634 +0.34(+3.59%)
Feb 09, 2024 9.540 9.560 9.260 9.480 948,203 +0.00(+0.00%)
Feb 08, 2024 9.110 9.520 9.040 9.480 916,065 +0.40(+4.41%)
Feb 07, 2024 9.120 9.145 8.940 9.080 923,802 -0.07(-0.77%)
Feb 06, 2024 9.130 9.400 9.020 9.150 1,362,621 -0.01(-0.11%)
Feb 05, 2024 9.060 9.270 8.750 9.160 1,218,247 -0.05(-0.54%)
Feb 02, 2024 8.980 9.285 8.870 9.210 1,093,134 +0.09(+0.99%)
Feb 01, 2024 8.690 9.140 8.690 9.120 1,293,993 +0.55(+6.42%)
Jan 31, 2024 8.850 9.040 8.530 8.570 1,441,975 -0.31(-3.49%)
Jan 30, 2024 8.670 8.940 8.600 8.880 1,085,213 +0.16(+1.83%)
Jan 29, 2024 8.660 8.780 8.515 8.720 930,094 +0.06(+0.69%)
Jan 26, 2024 8.550 8.693 8.550 8.660 716,160 +0.09(+1.05%)
Jan 25, 2024 8.500 8.600 8.410 8.570 1,106,969 +0.25(+3.00%)
Jan 24, 2024 8.620 8.620 8.255 8.320 760,293 -0.13(-1.54%)
Jan 23, 2024 8.710 8.790 8.300 8.450 1,058,946 -0.06(-0.71%)
Jan 22, 2024 8.270 8.525 8.235 8.510 1,308,387 +0.28(+3.40%)
Jan 19, 2024 8.300 8.370 8.015 8.230 1,740,140 -0.03(-0.36%)
Jan 18, 2024 8.330 8.390 8.110 8.260 1,788,735 +0.02(+0.24%)
Jan 17, 2024 8.290 8.290 8.120 8.240 1,114,008 -0.18(-2.14%)
Jan 16, 2024 8.540 8.630 8.250 8.420 1,263,218 -0.26(-3.00%)
Jan 12, 2024 8.880 8.970 8.620 8.680 925,811 -0.11(-1.25%)
Jan 11, 2024 8.870 8.990 8.670 8.790 996,492 -0.19(-2.12%)
Jan 10, 2024 8.750 9.030 8.726 8.980 1,550,354 +0.20(+2.28%)
Jan 09, 2024 8.800 8.880 8.650 8.780 1,432,880 -0.13(-1.46%)
Jan 08, 2024 8.500 8.960 8.490 8.910 1,465,543 +0.41(+4.82%)
Jan 05, 2024 8.480 8.665 8.370 8.500 1,262,722 -0.02(-0.23%)
Jan 04, 2024 8.620 8.700 8.460 8.520 1,089,347 -0.10(-1.16%)
Jan 03, 2024 8.850 9.020 8.520 8.620 1,735,058 -0.38(-4.22%)
Jan 02, 2024 8.830 9.245 8.700 9.000 1,306,475 +0.15(+1.69%)
Dec 29, 2023 9.190 9.290 8.840 8.850 1,349,280 -0.40(-4.32%)
Dec 28, 2023 9.220 9.300 9.140 9.250 881,887 -0.02(-0.22%)
Dec 27, 2023 9.200 9.320 9.090 9.270 871,870 +0.06(+0.65%)
Dec 26, 2023 8.820 9.265 8.810 9.210 1,050,213 +0.41(+4.66%)
Dec 22, 2023 8.610 8.925 8.570 8.800 1,025,804 -0.06(-0.68%)
Dec 21, 2023 8.770 8.870 8.640 8.860 1,298,750 +0.28(+3.26%)
Dec 20, 2023 8.950 9.020 8.580 8.580 1,481,353 -0.40(-4.45%)
Dec 19, 2023 8.940 9.015 8.810 8.980 1,582,676 +0.13(+1.47%)
Dec 18, 2023 8.840 9.030 8.610 8.850 1,909,116 -0.01(-0.11%)
Dec 15, 2023 9.000 9.000 8.590 8.860 10,990,718 -0.07(-0.78%)
Dec 14, 2023 9.200 9.300 8.600 8.930 2,070,414 +0.03(+0.34%)
Dec 13, 2023 8.390 8.895 8.310 8.900 2,535,423 +0.48(+5.70%)
Dec 12, 2023 8.540 8.620 8.420 8.420 1,691,013 -0.24(-2.77%)
Dec 11, 2023 8.400 8.715 8.275 8.660 2,380,702 +0.33(+3.96%)
Dec 08, 2023 8.770 8.770 8.311 8.330 2,180,491 -0.43(-4.91%)
Dec 07, 2023 8.420 8.800 8.220 8.760 2,967,621 +0.30(+3.55%)
Dec 06, 2023 8.530 8.860 8.230 8.460 3,405,432 -0.08(-0.94%)
Dec 05, 2023 8.660 8.970 8.380 8.540 10,398,831 -4.27(-33.33%)
Dec 04, 2023 12.30 12.84 12.21 12.81 3,664,437 +0.36(+2.89%)
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.